京元電子 (2449)-玉山-板橋券商分點個股進出

台股 » 個股 » 京元電子 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京元電子

(2449)

可現股當沖

股價
102.5
漲跌
▲2.8
漲幅
+2.81%
成交量
9,314張
產業
上市半導體類股
1707人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京元電子 (2449)籌碼相關－玉山-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-板橋券商分點個股進出
玉山-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	103.00	0.1	102.00	102.50	0.9	19,002	0.00%
2024/04/16	6.1	100.27	18.2	99.72	99.70	-12.1	18,977	-0.06%
2024/04/15	1	105.01	0	0.00	104.50	1	18,757	0.01%
2024/04/12	4	107.50	7	107.86	107.00	-3	18,752	-0.02%
2024/04/11	0.1	105.50	7	105.14	106.00	-6.9	18,679	-0.04%
2024/04/10	10.2	107.02	8	107.50	106.00	2.2	18,704	0.01%
2024/04/09	9.4	105.91	6.1	107.42	106.50	3.3	18,632	0.02%
2024/04/08	4.1	106.14	2	106.50	106.50	2.1	18,549	0.01%
2024/04/03	5.2	107.71	7.2	107.25	106.50	-2	18,464	-0.01%
2024/04/02	6.4	106.42	3	107.33	107.00	3.4	18,465	0.02%
2024/04/01	3.8	103.95	1	104.50	103.00	2.8	18,429	0.02%
2024/03/29	12.2	106.73	10	105.00	105.50	2.2	18,408	0.01%
2024/03/28	0	106.00	10	106.40	106.00	-10	18,439	-0.05%
2024/03/27	1	105.50	11.1	107.00	106.00	-10.1	18,424	-0.05%
2024/03/26	5.2	105.87	17	105.26	105.50	-11.8	18,444	-0.06%
2024/03/25	15	109.50	13	111.69	108.50	2	18,375	0.01%
2024/03/22	38	113.54	20.3	111.49	109.50	17.7	18,301	0.10%
2024/03/21	8.2	107.24	4.2	107.74	108.50	4	17,838	0.02%
2024/03/20	48.2	110.46	45	108.48	107.50	3.2	17,869	0.02%
2024/03/19	14	109.07	3	109.33	109.00	11	17,930	0.06%
2024/03/18	7	110.57	6.1	109.66	111.00	0.9	17,904	0.01%
2024/03/15	7	105.86	6	107.00	107.50	1	17,491	0.01%
2024/03/14	16	105.03	11	105.64	104.50	5	17,355	0.03%
2024/03/13	4	107.49	1.2	106.15	108.50	2.8	17,333	0.02%
2024/03/12	5	109.50	6	109.50	109.50	-1	17,126	-0.01%
2024/03/11	7	107.79	4	107.50	108.00	3	17,118	0.02%
2024/03/08	65.2	119.49	65.1	112.64	111.00	0	16,932	0.00%
2024/03/07	44	112.97	37.9	112.73	116.50	6.1	15,908	0.04%
2024/03/06	43	102.40	21.5	101.04	106.00	21.5	15,100	0.14%
2024/03/05	14.2	96.41	18.6	96.32	97.40	-4.4	14,648	-0.03%
2024/03/04	28.2	94.59	17.2	95.04	96.00	11.1	14,373	0.08%
2024/03/01	2.4	91.30	2	90.85	89.50	0.4	14,081	0.00%
2024/02/29	4.1	88.45	1.2	88.88	88.80	2.9	13,941	0.02%
2024/02/27	5.4	89.54	5.2	89.62	89.50	0.2	13,798	0.00%
2024/02/26	26.4	90.08	5.1	89.95	89.50	21.3	13,672	0.16%
2024/02/23	23.4	97.49	24.3	96.31	94.80	-0.9	13,380	-0.01%
2024/02/22	7	90.33	13.7	91.04	93.50	-6.7	12,613	-0.05%
2024/02/21	2	87.25	0	0.00	87.50	2	12,220	0.02%
2024/02/20	2.1	87.10	1	86.50	87.50	1.1	12,236	0.01%
2024/02/19	1	88.88	3	87.97	87.70	-2	12,184	-0.02%
2024/02/16	18	89.67	22.5	89.69	90.00	-4.5	12,467	-0.04%
2024/02/15	5.1	85.11	2	85.40	85.40	3.1	12,308	0.03%
2024/02/05	0.2	82.39	1	82.30	82.20	-0.8	12,360	-0.01%
2024/02/02	0.1	82.47	0	0.00	82.20	0.1	12,331	0.00%
2024/02/01	4.2	83.28	5	82.84	82.70	-0.8	12,397	-0.01%
2024/01/31	2	84.10	13	84.30	84.00	-11	12,471	-0.09%
2024/01/30	0	0.00	21	83.85	84.00	-21	12,544	-0.17%
2024/01/29	2	83.00	0.7	83.00	83.80	1.3	12,818	0.01%
2024/01/26	0.1	81.90	0	0.00	82.90	0.1	12,935	0.00%
2024/01/25	21	82.53	0.2	82.71	82.20	20.8	12,996	0.16%
2024/01/24	1	81.80	0.5	82.60	82.10	0.5	13,011	0.00%
2024/01/23	0.2	82.65	5	82.58	82.10	-4.8	13,118	-0.04%
2024/01/22	0.5	83.86	17	83.63	84.10	-16.5	13,105	-0.13%
2024/01/19	6.3	81.35	14	81.16	81.30	-7.8	13,040	-0.06%
2024/01/18	20	80.01	12.6	79.59	79.70	7.4	13,054	0.06%
2024/01/17	62.3	78.61	55	78.40	77.20	7.3	12,876	0.06%
2024/01/16	16.5	78.16	14	78.61	78.60	2.5	12,943	0.02%
2024/01/15	4.2	76.76	1.2	77.40	77.70	3	13,031	0.02%
2024/01/12	15.6	75.86	5	75.64	75.60	10.6	13,705	0.08%
2024/01/11	19.3	79.37	13.1	78.23	78.00	6.3	13,452	0.05%
2024/01/10	1.2	81.92	1	81.80	81.80	0.2	13,327	0.00%
2024/01/09	1	81.51	0	0.00	82.10	1	13,594	0.01%
2024/01/08	1.7	81.86	0	0.00	81.60	1.7	13,718	0.01%
2024/01/05	0.1	82.98	0	0.00	82.90	0.1	13,813	0.00%
2024/01/04	4.3	81.88	0	0.00	83.10	4.3	13,979	0.03%
2024/01/03	3.1	82.94	1	83.80	83.50	2.1	14,150	0.01%
2024/01/02	2	84.10	2	84.40	84.00	0	14,185	0.00%
2023/12/29	1.1	85.27	4	85.02	84.90	-2.9	14,190	-0.02%
2023/12/28	23.3	86.21	18	85.12	84.90	5.3	14,308	0.04%
2023/12/27	6	85.05	11.1	84.79	85.70	-5.1	14,290	-0.04%
2023/12/26	1.1	84.05	0	0.00	83.60	1.1	14,317	0.01%
2023/12/25	2	82.95	10	83.60	83.50	-8	14,444	-0.06%
2023/12/22	3	83.37	0	0.00	83.60	3	14,493	0.02%
2023/12/21	4	83.60	0.1	83.90	83.40	3.9	14,491	0.03%
2023/12/20	11.1	85.08	12.1	86.00	85.40	-1	14,549	-0.01%
2023/12/19	5	85.10	25	86.07	84.20	-20	14,821	-0.13%
2023/12/18	17.2	86.39	10	86.00	85.40	7.2	15,115	0.05%
2023/12/15	26.3	90.56	15	91.33	89.00	11.3	15,566	0.07%
2023/12/14	31.1	93.99	17	94.39	93.50	14.1	15,614	0.09%
2023/12/13	7	88.50	32.3	88.53	89.50	-25.3	15,275	-0.17%
2023/12/12	1	85.30	3	85.73	85.90	-2	15,422	-0.01%
2023/12/11	10	83.30	0	0.00	83.20	10	15,458	0.06%
2023/12/08	4	83.48	0	0.00	83.30	4	15,508	0.03%
2023/12/07	5	85.00	8	85.36	85.50	-3	15,469	-0.02%
2023/12/06	2	86.45	5	85.84	86.50	-3	15,536	-0.02%
2023/12/05	5	83.46	2.5	83.14	83.10	2.5	15,445	0.02%
2023/12/04	2	83.70	2.5	83.96	84.20	-0.5	15,595	0.00%
2023/12/01	3	82.50	0	0.00	82.80	3	15,713	0.02%
2023/11/30	2.5	82.76	0	0.00	82.80	2.5	15,863	0.02%
2023/11/29	8	82.44	0	0.00	81.40	8	15,901	0.05%
2023/11/28	0	0.00	3	81.67	83.00	-3	15,941	-0.02%
2023/11/27	1	80.80	6	80.88	80.80	-5	16,119	-0.03%
2023/11/24	4	81.18	0	0.00	81.50	4	16,501	0.02%
2023/11/23	0	0.00	1	81.90	82.10	-1	16,815	-0.01%
2023/11/22	3	81.70	0.9	82.16	81.60	2.1	17,409	0.01%
2023/11/21	0.3	83.40	0.2	83.50	82.70	0.1	18,374	0.00%
2023/11/20	7	83.09	4	83.00	83.10	3	19,793	0.02%
2023/11/17	1	85.20	1	85.10	85.10	0	21,120	0.00%
2023/11/16	2.5	83.92	2	84.10	84.20	0.5	21,866	0.00%
2023/11/15	23.2	85.54	21	84.95	83.80	2.2	21,919	0.01%
2023/11/14	7	88.20	36.1	88.19	88.00	-29.1	21,631	-0.13%
2023/11/13	19.1	86.42	587	85.70	86.70	-568	21,514	-2.64%	大賣/鉅額交易
2023/11/10	2.4	82.16	2	82.90	81.90	0.4	21,272	0.00%
2023/11/09	1	83.20	168	83.56	83.80	-167	21,402	-0.78%	大賣/鉅額交易
2023/11/08	5	83.32	8	83.43	83.30	-3	21,354	-0.01%
2023/11/07	7	82.40	5	82.72	82.70	2	21,273	0.01%
2023/11/06	13	83.27	24.2	83.41	83.40	-11.2	21,321	-0.05%
2023/11/03	6.2	81.03	7	80.76	80.70	-0.8	21,127	0.00%
2023/11/02	2	79.70	6	79.00	79.70	-4	21,266	-0.02%
2023/11/01	7	76.06	0.1	76.70	76.40	6.9	21,543	0.03%
2023/10/31	4	78.08	3	76.27	76.30	1	21,610	0.00%
2023/10/30	5	79.00	11	79.34	79.50	-6	21,667	-0.03%
2023/10/27	6	77.50	8.3	78.37	77.40	-2.3	21,895	-0.01%
2023/10/26	13	79.40	11.5	79.48	79.60	1.6	21,955	0.01%
2023/10/25	9	82.77	10	82.76	82.00	-1	21,828	0.00%
2023/10/24	27.1	83.64	25.2	82.83	83.10	1.8	21,873	0.01%
2023/10/23	11.6	83.90	18.2	83.69	82.70	-6.6	21,761	-0.03%
2023/10/20	51	86.29	46	86.07	86.30	5	21,715	0.02%
2023/10/19	15	83.97	11	83.47	84.90	4	21,159	0.02%
2023/10/18	11	81.47	9	81.43	81.50	2	21,065	0.01%
2023/10/17	21	83.86	15	83.25	82.80	6	20,917	0.03%
2023/10/16	19.1	81.37	15	81.84	81.80	4.1	20,873	0.02%
2023/10/13	10.6	82.50	18	81.71	83.10	-7.4	21,495	-0.03%
2023/10/12	6	80.53	17	80.94	81.00	-11	22,051	-0.05%
2023/10/11	0	78.50	19.1	79.90	80.20	-19.1	22,115	-0.09%
2023/10/06	4	77.98	7	78.39	77.70	-3	22,640	-0.01%
2023/10/05	3	78.00	9	78.27	78.50	-6	23,044	-0.03%
2023/10/04	3	76.17	2	76.70	76.70	1	23,162	0.00%
2023/10/03	4.7	78.62	4	78.40	78.10	0.7	23,147	0.00%
2023/10/02	6	78.45	10	78.26	78.80	-4	23,387	-0.02%
2023/09/28	7	76.19	7	77.09	76.00	0	23,479	0.00%
2023/09/27	3	76.80	9	76.94	77.60	-6	23,476	-0.03%
2023/09/26	8	77.29	1	77.50	77.10	7	23,741	0.03%
2023/09/25	10	78.02	1.1	77.74	77.60	8.9	23,932	0.04%
2023/09/22	6.1	76.46	38.1	76.70	77.50	-32	23,834	-0.13%
2023/09/21	21	74.18	2.4	73.70	74.60	18.6	23,640	0.08%
2023/09/20	47.4	79.59	34	79.63	76.80	13.4	23,288	0.06%
2023/09/19	19.1	81.18	20	81.26	81.00	-0.9	22,863	0.00%
2023/09/18	14	79.59	8	79.98	79.60	6	22,663	0.03%
2023/09/15	11.3	80.86	19	80.13	80.90	-7.7	22,578	-0.03%
2023/09/14	7	78.30	6	78.62	78.00	1	22,160	0.00%
2023/09/13	7	76.83	3.4	76.97	76.80	3.7	21,988	0.02%
2023/09/12	2	77.20	1	77.20	78.10	1	22,134	0.00%
2023/09/11	10	77.20	6	77.90	76.90	4	22,150	0.02%
2023/09/08	2	77.91	14	78.81	79.00	-12	22,392	-0.05%
2023/09/07	33.2	79.71	23.2	79.24	78.90	10	22,961	0.04%
2023/09/06	8	79.19	14.3	79.18	79.80	-6.3	22,835	-0.03%
2023/09/05	21	77.52	15	77.64	78.20	6	22,768	0.03%
2023/09/04	6.2	76.20	25	77.11	77.90	-18.8	22,703	-0.08%
2023/09/01	18.1	75.98	16.4	76.37	75.80	1.7	22,643	0.01%
2023/08/31	18	76.51	14	76.81	76.80	4	22,620	0.02%
2023/08/30	61	77.17	56	77.60	77.20	5	22,525	0.02%
2023/08/29	14.2	75.60	17	75.09	75.10	-2.8	22,336	-0.01%
2023/08/28	46.4	77.23	49	78.04	75.40	-2.6	22,158	-0.01%
2023/08/25	75.2	80.25	83	80.27	79.50	-7.8	21,702	-0.04%
2023/08/24	82	78.75	76.3	78.45	78.50	5.7	20,917	0.03%
2023/08/23	85	73.61	165.6	75.12	76.00	-80.6	19,945	-0.40%	大賣/
2023/08/22	30.2	68.16	68	67.88	69.10	-37.8	19,126	-0.20%
2023/08/21	5	64.10	7	64.20	64.30	-2	18,387	-0.01%
2023/08/18	4	63.10	2.5	62.80	62.00	1.5	18,314	0.01%
2023/08/17	1	63.90	16	64.96	64.90	-15	18,163	-0.08%
2023/08/16	0	0.00	11.2	64.99	65.00	-11.2	18,000	-0.06%
2023/08/15	1	64.10	13	63.74	63.80	-12	17,878	-0.07%
2023/08/14	1	61.50	1	61.50	61.50	0	17,739	0.00%
2023/08/11	0	0.00	4.2	62.20	62.10	-4.2	17,691	-0.02%
2023/08/10	11	61.78	5.1	62.85	61.10	5.9	17,648	0.03%
2023/08/09	3	64.17	8	64.74	64.50	-5	17,482	-0.03%
2023/08/08	6	64.67	17	64.44	65.30	-11	17,322	-0.06%
2023/08/07	7	63.59	13	63.91	64.70	-6	17,058	-0.04%
2023/08/04	0.1	59.30	0	0.00	60.40	0.1	16,655	0.00%
2023/08/02	1.2	61.06	7	61.51	60.70	-5.8	16,548	-0.03%
2023/08/01	11.1	61.37	186	60.73	61.60	-175	16,412	-1.07%	大賣/鉅額交易
2023/07/31	6.1	63.70	4	63.35	63.00	2.1	16,060	0.01%
2023/07/28	1	63.90	1	63.20	64.00	0	15,798	0.00%
2023/07/27	10	62.44	3	62.60	62.50	7	15,633	0.04%
2023/07/26	3	62.53	3	62.70	62.30	0	15,534	0.00%
2023/07/25	15.1	63.39	12	63.63	63.00	3.1	15,476	0.02%
2023/07/24	14.1	65.64	4	65.67	64.80	10.1	15,306	0.07%
2023/07/21	2.8	63.20	7	63.65	64.70	-4.2	15,096	-0.03%
2023/07/20	6.1	63.33	7	63.37	63.40	-0.9	15,003	-0.01%
2023/07/19	3	64.13	6	64.72	63.90	-3	14,952	-0.02%
2023/07/18	19.1	64.94	25.2	63.63	63.60	-6.1	14,739	-0.04%
2023/07/17	15.2	65.00	23.3	65.65	65.80	-8.1	13,989	-0.06%
2023/07/14	21.2	59.53	3	58.93	60.10	18.2	13,234	0.14%
2023/07/13	41.1	60.68	38	61.39	60.30	3.1	13,086	0.02%
2023/07/12	2	61.90	10.5	62.19	62.20	-8.5	12,423	-0.07%
2023/07/11	1.1	59.39	7	59.51	59.40	-5.9	11,960	-0.05%
2023/07/10	5	59.20	12	59.13	59.20	-7	11,789	-0.06%
2023/07/07	2.2	60.41	1	59.60	59.50	1.2	11,658	0.01%
2023/07/06	13	59.68	7.1	59.54	59.50	5.9	11,377	0.05%
2023/07/05	15	60.36	11	60.13	60.00	4	11,170	0.04%
2023/07/04	26.1	61.27	12.9	61.06	61.30	13.2	10,970	0.12%
2023/07/03	3	59.37	13	59.42	59.40	-10	10,633	-0.09%
2023/06/29	85	56.36	1	56.40	56.40	84	10,391	0.81%
2023/06/28	0	0.00	8	57.06	57.10	-8	10,290	-0.08%
2023/06/27	83	57.65	6	57.17	57.00	77	10,221	0.75%
2023/06/26	1	57.30	10	57.30	57.50	-9	10,041	-0.09%
2023/06/21	10	55.06	3	55.30	55.90	7	9,946	0.07%
2023/06/20	7	55.67	3	55.73	55.80	4	9,959	0.04%
2023/06/19	9	56.10	3	56.17	56.00	6	10,045	0.06%
2023/06/16	17	55.95	23	55.94	56.50	-6	10,192	-0.06%
2023/06/15	23.1	56.71	1	57.00	57.00	22.1	10,106	0.22%
2023/06/14	12	57.43	6	57.58	57.10	6	10,192	0.06%
2023/06/13	20.3	56.66	25.5	57.27	57.40	-5.2	9,971	-0.05%
2023/06/12	19	54.96	0	0.00	54.30	19	9,523	0.20%
2023/06/09	2	54.30	3	54.40	54.30	-1	9,602	-0.01%
2023/06/08	12	53.15	6.1	53.90	54.00	5.9	9,694	0.06%
2023/06/07	2	54.10	3	54.10	54.00	-1	9,898	-0.01%
2023/06/06	1	52.90	8	53.61	54.00	-7	10,154	-0.07%
2023/06/05	14	53.27	0	0.00	53.20	14	10,219	0.14%
2023/06/02	0.1	53.70	8	54.09	54.20	-7.9	10,214	-0.08%
2023/06/01	9.1	52.65	0	0.00	52.40	9.1	10,221	0.09%
2023/05/31	2	53.80	0	53.70	54.00	2	10,527	0.02%
2023/05/30	0.6	53.92	26	53.96	53.90	-25.4	10,350	-0.25%
2023/05/29	22.4	53.99	31.1	53.83	53.70	-8.6	10,133	-0.08%
2023/05/26	7	50.77	53	50.76	51.10	-46	9,625	-0.48%
2023/05/25	3	48.02	17	48.09	48.05	-14	9,130	-0.15%
2023/05/24	0	0.00	3	47.27	47.50	-3	9,076	-0.03%
2023/05/22	0	46.80	0	0.00	46.80	0	9,023	0.00%
2023/05/18	20	46.88	1	46.90	46.85	19	9,064	0.21%
2023/05/17	0	0.00	1	46.30	46.50	-1	9,120	-0.01%
2023/05/16	2	45.90	0	0.00	45.75	2	9,111	0.02%
2023/05/15	0.1	45.75	0	0.00	45.70	0.1	9,103	0.00%
2023/05/11	0	0.00	12	45.60	45.50	-12	9,170	-0.13%
2023/05/10	1	45.50	0	0.00	45.35	1	9,150	0.01%
2023/05/09	1	45.50	0	0.00	45.30	1	9,144	0.01%
2023/05/08	14	45.95	0	0.00	45.80	14	9,093	0.15%
2023/05/02	3.1	46.65	1	46.60	46.50	2.1	9,317	0.02%
2023/04/28	3	46.50	3.1	46.90	47.00	-0.1	9,355	0.00%
2023/04/27	5	45.62	1	46.30	46.20	4	9,239	0.04%
2023/04/26	1	44.95	4	45.25	45.30	-3	9,119	-0.03%
2023/04/21	2	46.00	15	46.27	46.00	-13	8,746	-0.15%
2023/04/20	1	46.35	0	0.00	46.00	1	8,642	0.01%
2023/04/19	11	46.05	0.3	46.30	46.15	10.7	8,586	0.12%
2023/04/18	5.1	46.34	0	0.00	46.00	5.1	8,503	0.06%
2023/04/17	2.1	46.53	1	46.70	46.65	1.1	8,340	0.01%
2023/04/14	4	47.55	0	0.00	47.55	4	8,111	0.05%
2023/04/13	10	48.04	4	48.00	47.80	6	8,039	0.07%
2023/04/12	2	48.70	0	0.00	48.60	2	7,993	0.03%
2023/04/11	4	48.78	0	0.00	48.60	4	7,987	0.05%
2023/03/31	1	49.20	1	48.90	48.50	0	7,815	0.00%
2023/03/30	0	0.00	6	48.35	48.70	-6	7,833	-0.08%
2023/03/29	3.1	47.70	1	47.70	47.70	2.1	7,854	0.03%
2023/03/28	1.2	48.50	1	48.60	48.50	0.2	7,922	0.00%
2023/03/27	4	48.65	3	48.80	48.90	1	8,028	0.01%
2023/03/24	2	49.33	0	0.00	49.20	2	8,079	0.02%
2023/03/23	1	49.40	2.1	49.18	49.80	-1.1	8,046	-0.01%
2023/03/22	7	49.07	0	49.08	48.95	7	7,921	0.09%
2023/03/21	4	49.46	15	49.16	49.55	-11	7,808	-0.14%
2023/03/20	20	49.92	13	49.74	49.55	7	7,610	0.09%
2023/03/17	3	49.25	7	49.27	49.30	-4	7,410	-0.05%
2023/03/16	1	48.70	1	48.10	48.35	0	7,171	0.00%
2023/03/15	9	48.79	9.1	48.70	48.85	-0.1	7,037	0.00%
2023/03/14	6	47.72	10	47.96	47.65	-4	6,858	-0.06%
2023/03/13	2	47.35	5	47.33	47.75	-3	6,668	-0.04%
2023/03/10	16	47.56	5	47.33	46.95	11	6,453	0.17%
2023/03/09	8	48.59	29	48.69	48.90	-21	6,149	-0.34%
2023/03/08	0	0.00	22	47.01	47.45	-22	5,771	-0.38%
2023/03/07	1	45.95	8	46.39	46.75	-7	5,559	-0.13%
2023/03/06	27	46.12	10.2	46.17	46.15	16.9	5,396	0.31%
2023/03/03	23.1	45.24	15	45.16	45.20	8.1	5,146	0.16%
2023/03/02	0	0.00	2	42.50	42.45	-2	4,671	-0.04%
2023/03/01	0	0.00	1	42.15	42.40	-1	4,643	-0.02%
2023/02/24	1	41.60	4	41.90	41.85	-3	4,625	-0.06%
2023/02/23	0	0.00	40	41.41	41.50	-40	4,586	-0.87%
2023/02/22	4	40.25	0	0.00	40.55	4	4,531	0.09%
2023/02/21	4	40.45	4	40.73	40.75	0	4,560	0.00%
2023/02/20	5	40.52	1	40.35	40.60	4	4,665	0.09%
2023/02/17	7	40.48	0	0.00	40.45	7	4,728	0.15%
2023/02/16	7	40.99	27	40.92	40.80	-20	4,819	-0.41%
2023/02/15	3.1	40.77	3	40.85	40.90	0.1	4,838	0.00%
2023/02/14	1	40.55	0	0.00	40.20	1	4,785	0.02%
2023/02/13	0	40.00	1	40.30	40.35	-1	4,865	-0.02%
2023/02/10	2	40.00	1	39.95	39.90	1	4,933	0.02%
2023/02/09	0	0.00	0.1	40.10	40.05	-0.1	4,944	0.00%
2023/02/08	1	40.30	2	40.35	40.15	-1	4,924	-0.02%
2023/02/03	2	39.50	21	40.13	40.25	-19	4,884	-0.39%
2023/02/02	0	0.00	2	39.70	39.60	-2	4,861	-0.04%
2023/02/01	0	0.00	9	38.56	38.75	-9	4,697	-0.19%
2023/01/31	0	0.00	8	38.19	38.30	-8	4,729	-0.17%
2023/01/30	0.1	37.65	17	37.89	37.95	-16.9	4,709	-0.36%
2023/01/17	1	37.15	0	0.00	37.15	1	4,612	0.02%
2023/01/16	0.1	37.25	0	0.00	37.20	0.1	4,617	0.00%
2023/01/12	0	0.00	24	37.25	37.10	-24	4,774	-0.50%
2023/01/10	0	0.00	5	37.42	37.40	-5	4,888	-0.10%
2023/01/06	1	36.55	0	0.00	36.65	1	5,008	0.02%
2022/12/30	0	0.00	0.1	36.20	36.20	-0.1	5,300	0.00%
2022/12/21	0	0.00	6	36.78	36.50	-6	5,838	-0.10%
2022/12/20	0.1	37.20	0	0.00	36.65	0.1	5,821	0.00%
2022/12/19	0	0.00	4	37.36	37.50	-4	5,874	-0.07%
2022/12/16	0	0.00	8	36.67	37.15	-8	5,825	-0.14%
2022/12/15	0.1	36.40	1	36.45	36.85	-0.9	5,775	-0.02%
2022/12/13	0	0.00	1	35.95	36.10	-1	5,964	-0.02%
2022/12/09	0	0.00	5	35.40	35.60	-5	6,252	-0.08%
2022/12/07	6	35.21	0	0.00	35.10	6	6,322	0.09%
2022/12/06	3	36.00	1	36.15	35.75	2	6,284	0.03%
2022/12/05	4	36.30	0	0.00	36.20	4	6,256	0.06%
2022/12/02	0	0.00	1	36.60	36.40	-1	6,261	-0.02%
2022/12/01	0	0.00	7	36.09	36.20	-7	6,273	-0.11%
2022/11/29	2.5	35.27	0	0.00	35.25	2.5	6,362	0.04%
2022/11/25	0	0.00	10	35.20	35.05	-10	6,495	-0.15%
2022/11/24	0	0.00	12	35.45	35.45	-12	6,502	-0.18%
2022/11/22	5	35.18	2	35.30	35.20	3	6,599	0.05%
2022/11/21	0.1	35.95	0	0.00	35.55	0.1	6,575	0.00%
2022/11/18	10	35.95	7	35.83	35.95	3	6,581	0.05%
2022/11/17	1	35.80	1	35.85	35.70	0	6,541	0.00%
2022/11/16	0	0.00	14	36.07	35.90	-14	6,553	-0.21%
2022/11/15	0.1	35.10	4	35.39	35.45	-3.9	6,497	-0.06%
2022/11/14	6	34.87	8	35.03	35.00	-2	6,481	-0.03%
2022/11/11	8	34.48	10	34.64	34.45	-2	6,433	-0.03%
2022/11/10	10	33.75	0	0.00	33.95	10	6,385	0.16%
2022/11/09	1	33.70	2	33.88	33.85	-1	6,445	-0.02%
2022/11/08	2	33.30	1	33.40	33.20	1	6,452	0.02%
2022/11/04	1	32.70	1	33.20	33.20	0	6,532	0.00%
2022/11/03	0	0.00	2	32.98	33.10	-2	6,646	-0.03%
2022/11/01	1	32.80	4	32.71	32.90	-3	7,026	-0.04%
2022/10/31	2	32.30	0	0.00	32.70	2	7,046	0.03%
2022/10/28	2	32.28	0	0.00	32.05	2	7,048	0.03%
2022/10/27	0	0.00	5	32.78	32.85	-5	7,087	-0.07%
2022/10/26	0	0.00	3	31.90	31.85	-3	7,065	-0.04%
2022/10/25	2	31.85	1	31.60	31.50	1	7,057	0.01%
2022/10/21	1	31.70	3	31.88	31.65	-2	7,129	-0.03%
2022/10/20	10.1	30.80	12	31.26	32.30	-1.9	7,157	-0.03%
2022/10/19	1	31.20	40	31.38	31.00	-39	7,083	-0.55%
2022/10/18	0	0.00	6	31.52	31.50	-6	7,060	-0.08%
2022/10/17	6.1	30.52	5	30.73	30.90	1.1	7,115	0.02%
2022/10/14	0	0.00	5	31.16	31.15	-5	7,343	-0.07%
2022/10/13	10	29.98	0	0.00	29.70	10	7,549	0.13%
2022/10/12	18	29.92	10	30.35	30.20	8	7,696	0.10%
2022/10/11	22.1	30.41	0	0.00	30.30	22.1	7,766	0.28%
2022/10/07	10	31.38	2	31.50	31.50	8	7,751	0.10%
2022/10/06	12	31.40	2	31.50	31.50	10	7,823	0.13%
2022/10/05	1	32.05	18	32.28	32.15	-17	7,841	-0.22%
2022/10/04	2	31.15	0	0.00	31.30	2	7,833	0.03%
2022/10/03	3	30.18	0	0.00	30.55	3	7,941	0.04%
2022/09/30	8	30.41	0	0.00	30.80	8	7,980	0.10%
2022/09/29	11	31.07	2	31.30	31.20	9	8,007	0.11%
2022/09/28	5	31.29	0	0.00	31.10	5	8,074	0.06%
2022/09/27	12	31.60	2	31.88	31.80	10	8,040	0.12%
2022/09/26	15.2	32.22	3	32.45	31.80	12.2	8,076	0.15%
2022/09/23	14.1	34.06	0	0.00	33.95	14.1	7,965	0.18%
2022/09/22	0.1	34.65	0	0.00	34.55	0.1	7,959	0.00%
2022/09/21	0.1	34.75	0	0.00	34.75	0.1	7,912	0.00%
2022/09/20	3.1	34.81	0	0.00	34.95	3.1	7,799	0.04%
2022/09/19	2	34.93	0	0.00	35.20	2	7,699	0.03%
2022/09/16	24.2	34.88	3	35.45	35.45	21.2	7,683	0.28%
2022/09/15	60.1	35.69	0	0.00	35.45	60.1	7,573	0.79%
2022/09/14	2.1	35.56	0	0.00	35.60	2.1	7,649	0.03%
2022/09/13	2	36.15	1	36.20	36.20	1	7,686	0.01%
2022/09/12	2	36.20	2	36.15	36.15	0	7,749	0.00%
2022/09/07	5	35.17	4	35.40	35.40	1	7,840	0.01%
2022/09/06	4	35.91	6	35.74	35.75	-2	7,859	-0.03%
2022/09/05	6	36.20	2.5	36.22	36.20	3.5	7,856	0.04%
2022/09/02	8.5	36.50	7	36.53	36.40	1.5	7,897	0.02%
2022/09/01	8.1	36.93	1	36.80	36.80	7.1	7,833	0.09%
2022/08/30	10	37.03	0	0.00	37.05	10	7,831	0.13%
2022/08/29	12.1	37.20	0	0.00	37.25	12.1	7,793	0.15%
2022/08/26	2	37.90	10	37.95	37.85	-8	7,830	-0.10%
2022/08/25	2	37.60	0	0.00	37.60	2	7,832	0.03%
2022/08/24	1	37.75	10	37.63	37.55	-9	7,832	-0.11%
2022/08/23	24	37.67	0	0.00	37.60	24	7,886	0.30%
2022/08/22	18.1	38.24	10	38.50	38.20	8.1	7,937	0.10%
2022/08/19	24	38.19	8	38.11	38.20	16	7,942	0.20%
2022/08/18	10	37.55	0	0.00	37.45	10	7,931	0.13%
2022/08/17	6	37.83	0	0.00	37.75	6	7,956	0.08%
2022/08/16	3	37.85	3	38.25	38.05	0	7,921	0.00%
2022/08/15	3.1	38.05	13	38.27	38.00	-9.9	7,870	-0.13%
2022/08/12	2	37.70	5	37.63	37.70	-3	7,844	-0.04%
2022/08/11	3	37.27	1	37.20	37.20	2	7,930	0.03%
2022/08/10	26.2	36.91	5	36.80	36.65	21.2	7,926	0.27%
2022/08/09	33.2	37.37	2.1	37.26	37.25	31.1	7,859	0.40%
2022/08/08	6	38.67	3	38.45	38.70	3	7,656	0.04%
2022/08/05	7	39.79	2	39.95	40.00	5	7,564	0.07%
2022/08/04	2	39.35	15	39.50	39.60	-13	7,623	-0.17%
2022/08/03	2	39.00	2	39.20	39.45	0	7,664	0.00%
2022/08/02	2	38.73	1	39.00	39.05	1	7,768	0.01%
2022/08/01	2	38.85	3	38.98	39.15	-1	8,114	-0.01%
2022/07/28	0	0.00	17	38.91	39.10	-17	8,200	-0.21%
2022/07/27	3	37.92	2	38.40	38.75	1	8,177	0.01%
2022/07/26	1	38.00	4	38.20	37.90	-3	8,113	-0.04%
2022/07/25	0	0.00	10	38.50	38.50	-10	8,077	-0.12%
2022/07/22	2	38.77	6	38.60	38.70	-4	8,068	-0.05%
2022/07/21	32	37.98	11	37.87	38.25	21	7,973	0.26%
2022/07/20	14	40.70	13	40.78	40.60	1	7,694	0.01%
2022/07/19	4	39.59	5	39.74	39.85	-1	7,433	-0.01%
2022/07/18	2.3	38.94	8	38.84	39.00	-5.7	7,236	-0.08%
2022/07/15	2	37.73	4	37.75	38.00	-2	7,105	-0.03%
2022/07/14	0	0.00	1	37.10	37.25	-1	7,012	-0.01%
2022/07/13	9	36.32	0	0.00	36.40	9	6,896	0.13%
2022/07/12	8.1	36.35	4	36.68	36.10	4.1	6,742	0.06%
2022/07/11	4	37.80	4	39.25	37.60	0	6,654	0.00%
2022/07/08	4	37.68	3	37.37	37.60	1	6,479	0.02%
2022/07/07	3	36.50	16	36.92	36.90	-13	6,393	-0.20%
2022/07/06	25.5	36.21	4	36.29	35.90	21.5	6,321	0.34%
2022/07/05	8	37.99	3	37.65	37.80	5	6,245	0.08%
2022/07/04	7	38.21	2	37.80	37.30	5	6,246	0.08%
2022/07/01	1	39.85	0	0.00	39.85	1	6,183	0.02%
2022/06/30	10	40.01	1	39.65	40.00	9	6,221	0.14%
2022/06/29	2.5	40.86	0	0.00	40.80	2.5	6,121	0.04%
2022/06/27	2	42.13	2	42.30	41.95	0	6,066	0.00%
2022/06/24	8	41.89	0	0.00	41.55	8	6,058	0.13%
2022/06/22	3	43.90	0.3	44.13	42.90	2.7	5,944	0.05%
2022/06/21	0	0.00	2	44.93	44.80	-2	5,880	-0.03%
2022/06/20	0.3	44.23	10	44.10	43.65	-9.7	5,863	-0.16%
2022/06/17	4	44.80	0.4	45.00	45.10	3.6	5,805	0.06%
2022/06/16	5	45.85	0	0.00	45.60	5	5,731	0.09%
2022/06/15	2	45.92	0	0.00	45.70	2	5,678	0.04%
2022/06/13	0	0.00	2	45.78	45.75	-2	5,585	-0.04%
2022/06/10	0.1	45.75	11	46.08	46.10	-10.9	5,513	-0.20%
2022/06/09	6	46.07	3	46.13	46.10	3	5,542	0.05%
2022/06/08	0	0.00	5	45.91	46.10	-5	5,564	-0.09%
2022/06/02	0	0.00	3	45.35	45.50	-3	5,617	-0.05%
2022/06/01	0	0.00	4	45.71	45.80	-4	5,716	-0.07%
2022/05/31	3	45.55	6	45.57	45.85	-3	5,703	-0.05%
2022/05/30	2	45.28	6	45.23	45.30	-4	5,623	-0.07%
2022/05/27	0	0.00	1	44.30	44.30	-1	5,510	-0.02%
2022/05/26	0	0.00	2.1	43.76	43.75	-2.1	5,481	-0.04%
2022/05/25	10	44.35	12	44.40	44.30	-2	5,490	-0.04%
2022/05/24	5	44.20	5	44.18	44.30	0	5,477	0.00%
2022/05/23	2	44.10	10	43.89	44.10	-8	5,464	-0.15%
2022/05/20	1	44.26	5.1	44.42	44.20	-4	5,485	-0.07%
2022/05/19	2	44.10	42	44.40	44.60	-40	5,437	-0.74%
2022/05/18	5.2	44.12	9	44.10	43.90	-3.8	5,257	-0.07%
2022/05/17	0	0.00	6.1	43.58	43.75	-6.1	5,250	-0.12%
2022/05/16	6	43.22	15	43.15	43.10	-9	5,274	-0.17%
2022/05/13	39	42.79	5	42.80	42.85	34	5,329	0.64%
2022/05/12	0	0.00	2	42.40	42.30	-2	5,374	-0.04%
2022/05/11	1.3	42.97	5.5	43.30	42.95	-4.2	5,321	-0.08%
2022/05/10	3.1	42.86	3	43.13	43.50	0.1	5,294	0.00%
2022/05/09	0	0.00	19.1	43.11	42.90	-19.1	5,261	-0.36%
2022/05/06	0	0.00	6	41.75	41.95	-6	5,033	-0.12%
2022/05/05	1	41.00	2	41.33	41.45	-1	5,087	-0.02%
2022/05/04	1	40.20	0	0.00	40.30	1	5,082	0.02%
2022/05/03	2	40.75	0	0.00	40.95	2	5,139	0.04%
2022/04/26	3	40.42	0	0.00	40.05	3	5,716	0.05%
2022/04/25	2	40.30	0	0.00	40.15	2	6,094	0.03%
2022/04/22	11	40.90	1	40.90	40.95	10	6,438	0.16%
2022/04/21	1	41.10	0	0.00	41.05	1	6,726	0.01%
2022/04/20	3	41.16	0	0.00	41.20	3	7,050	0.04%
2022/04/19	0	0.00	3	41.25	41.25	-3	7,090	-0.04%
2022/04/18	1	40.90	6	40.74	40.80	-5	7,145	-0.07%
2022/04/15	4	40.84	0	0.00	40.80	4	7,203	0.06%
2022/04/14	0	41.40	1	41.25	41.30	-1	7,439	-0.01%
2022/04/13	3.3	40.88	1	40.95	41.35	2.3	7,489	0.03%
2022/04/12	3	40.58	0	0.00	40.80	3	7,539	0.04%
2022/04/11	2.1	40.73	0	0.00	40.60	2.1	7,536	0.03%
2022/04/08	5	40.96	0	0.00	41.00	5	7,539	0.07%
2022/04/07	6	40.51	4	41.10	40.40	2	7,544	0.03%
2022/04/06	27	41.06	0	0.00	41.00	27	7,518	0.36%
2022/04/01	11	42.20	5.3	42.18	42.20	5.8	7,436	0.08%
2022/03/31	0	0.00	13	42.87	42.85	-13	7,439	-0.17%
2022/03/30	1	42.90	0	0.00	42.95	1	7,464	0.01%
2022/03/29	8	42.93	0	0.00	42.75	8	7,520	0.11%
2022/03/25	2	43.25	1	43.30	43.05	1	7,579	0.01%
2022/03/24	0	0.00	1	42.90	43.35	-1	7,553	-0.01%
2022/03/23	5	43.01	1	43.20	43.00	4	7,577	0.05%
2022/03/21	0	42.85	0	0.00	42.85	0	7,585	0.00%
2022/03/18	5	42.53	1	42.65	42.45	4	7,601	0.05%
2022/03/17	4	42.39	2	42.55	42.60	2	7,608	0.03%
2022/03/16	1	42.10	0	0.00	42.25	1	7,664	0.01%
2022/03/10	0.1	42.37	0	0.00	42.45	0.1	8,067	0.00%
2022/03/09	7	41.82	5	41.90	41.85	2	8,128	0.02%
2022/03/08	0	0.00	4	41.95	41.95	-4	8,125	-0.05%
2022/03/07	13	42.32	0	0.00	41.95	13	8,102	0.16%
2022/03/04	1	44.20	0	0.00	43.90	1	8,164	0.01%
2022/03/03	0	0.00	7	44.12	44.10	-7	8,221	-0.09%
2022/03/02	3	43.65	7	43.71	43.60	-4	8,265	-0.05%
2022/03/01	1	43.80	2	43.83	43.85	-1	8,275	-0.01%
2022/02/25	6	43.67	2	43.68	43.50	4	8,379	0.05%
2022/02/24	11	42.86	1	42.85	42.75	10	8,484	0.12%
2022/02/22	23	43.25	2	43.15	43.10	21	8,781	0.24%
2022/02/21	0	44.25	1	43.90	44.05	-1	8,895	-0.01%
2022/02/18	2	44.10	1	43.65	44.15	1	9,131	0.01%
2022/02/17	7	44.04	18	44.52	44.10	-11	9,325	-0.12%
2022/02/16	3	44.12	3	44.20	43.80	0	9,300	0.00%
2022/02/15	14	43.13	0	0.00	43.55	14	9,336	0.15%
2022/02/14	10	43.45	8	43.56	43.30	2	9,283	0.02%
2022/02/11	2	44.28	0	0.00	44.40	2	9,287	0.02%
2022/02/10	7.6	44.52	7	44.59	44.55	0.6	9,345	0.01%
2022/02/09	106	44.10	0	0.00	44.15	106	9,452	1.12%	大買/鉅額交易
2022/02/08	19	43.98	11	43.78	43.90	8	9,519	0.08%
2022/02/07	10.3	44.15	1	44.05	44.05	9.3	9,492	0.10%
2022/01/26	7	44.96	3	44.90	44.80	4	9,626	0.04%
2022/01/25	4.1	45.38	3	45.48	45.30	1.1	9,594	0.01%
2022/01/24	6	45.58	5	45.12	45.85	1	9,536	0.01%
2022/01/21	2	46.00	7	46.10	46.10	-5	9,462	-0.05%
2022/01/20	112.1	47.09	10	47.20	46.70	102.1	9,371	1.09%	大買/鉅額交易
2022/01/19	17	47.18	21	47.22	47.20	-4	9,285	-0.04%
2022/01/18	211.1	46.82	14	46.92	47.05	197.1	9,156	2.15%	大買/鉅額交易
2022/01/17	225	46.47	14	46.37	46.90	211	8,785	2.40%	大買/鉅額交易
2022/01/14	6	45.41	3	46.00	44.40	3	8,478	0.04%
2022/01/13	0	0.00	40	45.27	45.45	-40	8,344	-0.48%
2022/01/11	0	0.00	3	44.50	44.45	-3	8,062	-0.04%
2022/01/10	1.1	44.37	0	0.00	44.30	1.1	8,080	0.01%
2022/01/07	2	44.90	14.3	45.07	44.65	-12.3	8,121	-0.15%
2022/01/06	1	44.25	2	44.50	44.25	-1	7,967	-0.01%
2022/01/05	0	0.00	22	44.79	44.85	-22	8,068	-0.27%
2022/01/04	2	44.65	3	44.58	44.50	-1	8,123	-0.01%
2022/01/03	1	44.65	2	45.38	44.55	-1	8,241	-0.01%
2021/12/30	5	44.60	28	44.66	44.80	-23	8,248	-0.28%
2021/12/29	2	44.60	5	44.56	44.55	-3	8,294	-0.04%
2021/12/28	3	44.57	27	44.51	44.60	-24	8,383	-0.29%
2021/12/27	25	44.03	6	44.08	44.10	19	8,461	0.22%
2021/12/23	4	43.70	20	43.90	43.55	-16	8,691	-0.18%
2021/12/22	3	43.20	0	0.00	43.20	3	8,729	0.03%
2021/12/21	0	0.00	6.1	43.59	43.25	-6.1	8,726	-0.07%
2021/12/20	0	43.10	4.2	43.20	43.20	-4.2	8,778	-0.05%
2021/12/17	11	43.62	0.1	43.90	43.40	10.9	8,825	0.12%
2021/12/16	21	43.94	4.2	44.13	44.20	16.8	8,878	0.19%
2021/12/15	1	43.80	1.1	44.27	43.75	-0.1	8,968	0.00%
2021/12/14	4	43.84	0	0.00	43.70	4	8,976	0.04%
2021/12/13	0	0.00	1	44.75	44.40	-1	8,972	-0.01%
2021/12/10	9.1	44.14	2.5	44.20	44.30	6.6	9,003	0.07%
2021/12/09	5	44.56	10	44.65	44.40	-5	8,952	-0.06%
2021/12/08	22	45.28	4	45.50	45.05	18	8,880	0.20%
2021/12/07	0.5	45.35	15	45.34	45.45	-14.5	8,841	-0.16%
2021/12/06	7	44.67	17	44.68	44.95	-10	8,837	-0.11%
2021/12/03	2	44.15	17	44.19	44.40	-15	8,939	-0.17%
2021/12/02	2.4	43.62	4	43.90	43.70	-1.6	8,947	-0.02%
2021/12/01	3	43.98	10	43.90	43.95	-7	9,079	-0.08%
2021/11/30	6	43.56	11	43.85	43.60	-5	9,205	-0.05%
2021/11/29	4	42.25	14	42.49	42.50	-10	9,143	-0.11%
2021/11/26	20	42.31	1	42.40	42.05	19	9,212	0.21%
2021/11/25	0	0.00	7	43.22	42.95	-7	9,266	-0.08%
2021/11/24	10	42.92	1	42.65	42.70	9	9,364	0.10%
2021/11/23	19.2	42.71	23	43.01	43.50	-3.8	9,533	-0.04%
2021/11/22	11.3	43.62	1.2	43.33	43.35	10.1	9,606	0.11%
2021/11/19	10	44.17	35	44.62	43.90	-25	9,575	-0.26%
2021/11/18	7	43.60	0	0.00	43.45	7	9,504	0.07%
2021/11/17	2.2	43.43	8	43.51	43.70	-5.8	9,519	-0.06%
2021/11/16	12	42.67	20	42.66	42.70	-8	9,470	-0.08%
2021/11/15	3	42.03	4	42.14	42.15	-1	9,658	-0.01%
2021/11/12	5	41.97	1	42.00	42.10	4	9,883	0.04%
2021/11/11	8	41.58	5	41.71	41.55	3	9,948	0.03%
2021/11/10	0.1	41.60	11	41.47	41.95	-10.9	10,023	-0.11%
2021/11/09	3	41.63	7	41.74	41.85	-4	10,240	-0.04%
2021/11/08	13	42.06	6	42.19	41.95	7	10,328	0.07%
2021/11/05	10	41.41	5	41.55	41.70	5	10,385	0.05%
2021/11/04	5	41.16	11	41.00	40.80	-6	10,453	-0.06%
2021/11/03	8	40.70	14	41.00	40.40	-6	10,693	-0.06%
2021/11/02	0	0.00	16	39.78	39.80	-16	11,144	-0.14%
2021/11/01	1	39.65	4	40.05	40.10	-3	11,539	-0.03%
2021/10/29	8	39.78	3	39.82	39.75	5	11,778	0.04%
2021/10/28	4	40.11	19	40.17	40.40	-15	12,145	-0.12%
2021/10/27	0	0.00	1	39.70	39.85	-1	12,199	-0.01%
2021/10/25	0	0.00	1	39.20	39.15	-1	12,350	-0.01%
2021/10/22	0	0.00	3	39.07	39.05	-3	12,519	-0.02%
2021/10/20	6	39.14	0	0.00	38.90	6	12,654	0.05%
2021/10/19	0	0.00	8	38.95	39.05	-8	13,078	-0.06%
2021/10/18	6	38.43	3	38.22	38.35	3	13,627	0.02%
2021/10/15	8	37.99	0	0.00	38.10	8	13,738	0.06%
2021/10/14	4	36.75	1	37.40	37.00	3	13,781	0.02%
2021/10/13	21	37.13	1	36.90	36.80	20	13,838	0.14%
2021/10/12	6.1	37.87	1.3	38.35	37.80	4.8	13,899	0.03%
2021/10/08	27.1	39.64	20.8	38.72	38.70	6.3	13,892	0.05%
2021/10/07	9.4	40.01	2	40.13	40.10	7.4	14,076	0.05%
2021/10/06	13	39.20	19	39.79	39.40	-6	14,217	-0.04%
2021/10/05	9.1	38.64	3	38.95	39.25	6.1	14,173	0.04%
2021/10/04	4	39.73	8	39.84	39.35	-4	14,136	-0.03%
2021/10/01	20	39.93	9	39.65	39.65	11	14,055	0.08%
2021/09/30	9	40.36	10	40.79	40.95	-1	14,001	-0.01%
2021/09/29	13.1	40.85	2.4	40.90	40.80	10.7	13,955	0.08%
2021/09/28	15	41.61	8	41.73	41.70	7	13,913	0.05%
2021/09/27	21	42.33	4.1	42.01	42.00	16.9	13,964	0.12%
2021/09/24	13.1	42.75	1	43.00	42.55	12.1	14,118	0.09%
2021/09/23	18.5	42.81	5	43.26	42.50	13.5	14,522	0.09%
2021/09/22	4	42.01	6	42.43	42.00	-2	14,621	-0.01%
2021/09/17	7	42.97	3	43.28	43.20	4	14,532	0.03%
2021/09/16	2	43.68	1	43.40	43.30	1	14,546	0.01%
2021/09/15	10	43.43	1.6	43.47	43.30	8.4	14,604	0.06%
2021/09/14	2	43.85	0	0.00	43.80	2	14,696	0.01%
2021/09/13	26	44.17	0	0.00	44.20	26	14,719	0.18%
2021/09/10	0.1	44.25	9	44.62	44.85	-8.9	14,779	-0.06%
2021/09/09	8	43.63	2	43.75	43.80	6	14,891	0.04%
2021/09/08	15	44.51	18	44.46	43.65	-3	14,809	-0.02%
2021/09/07	6	45.17	3	45.33	45.35	3	14,746	0.02%
2021/09/06	10	46.27	13	46.14	45.75	-3	14,931	-0.02%
2021/09/03	15	45.99	25	46.28	46.40	-10	14,894	-0.07%
2021/09/02	7	45.82	6	45.76	45.00	1	14,901	0.01%
2021/09/01	16	46.05	18	46.17	46.40	-2	15,023	-0.01%
2021/08/31	9	45.03	8	45.28	45.60	1	15,439	0.01%
2021/08/30	12	45.85	8	45.76	45.75	4	16,206	0.02%
2021/08/27	18	45.69	18	45.90	45.65	0	16,528	0.00%
2021/08/26	4	44.91	9	44.93	45.15	-5	16,705	-0.03%
2021/08/25	1	43.60	14	43.74	44.10	-13	16,597	-0.08%
2021/08/24	15	42.81	29	42.95	43.55	-14	16,622	-0.08%
2021/08/23	1.5	42.40	3	42.88	42.70	-1.5	16,568	-0.01%
2021/08/20	6.2	41.28	10	41.32	41.50	-3.8	16,508	-0.02%
2021/08/19	50.2	41.17	15	40.99	40.70	35.2	16,358	0.22%
2021/08/18	15.3	44.55	7	44.05	45.00	8.3	16,058	0.05%
2021/08/17	14.4	44.26	5.7	44.01	43.20	8.7	15,951	0.05%
2021/08/16	9.5	44.82	4	44.80	44.70	5.5	15,867	0.03%
2021/08/13	18.2	45.82	22	46.50	45.00	-3.8	15,826	-0.02%
2021/08/12	11	47.83	0	0.00	47.80	11	15,645	0.07%
2021/08/11	14	48.21	11	47.97	48.00	3	15,673	0.02%
2021/08/10	7.1	48.20	21	48.17	47.85	-13.9	15,655	-0.09%
2021/08/09	24.1	49.76	25	49.42	48.55	-1	15,611	-0.01%
2021/08/06	30.2	50.80	21.2	50.56	50.30	9	15,392	0.06%
2021/08/05	3	49.15	37	48.59	49.90	-34	14,917	-0.23%
2021/08/04	11	48.06	10	48.35	48.20	1	14,926	0.01%
2021/08/03	17	47.99	34	48.26	48.00	-17	14,942	-0.11%
2021/08/02	3	46.95	15	47.28	46.95	-12	14,837	-0.08%
2021/07/30	11	46.94	12	47.26	46.40	-1	14,908	-0.01%
2021/07/29	3	45.50	4	45.93	45.95	-1	14,939	-0.01%
2021/07/28	17	45.69	28.6	45.47	45.50	-11.6	15,218	-0.08%
2021/07/27	3	47.32	13	47.79	46.85	-10	15,622	-0.06%
2021/07/26	1	47.10	9	47.36	47.50	-8	15,735	-0.05%
2021/07/23	30	47.27	7	47.40	46.75	23	16,097	0.14%
2021/07/22	55	47.33	75.2	47.22	47.95	-20.2	16,173	-0.12%
2021/07/21	9	45.25	4	45.30	45.30	5	15,801	0.03%
2021/07/20	4	45.11	11	45.10	45.00	-7	16,259	-0.04%
2021/07/19	6	45.53	0	0.00	45.50	6	16,640	0.04%
2021/07/16	5	45.31	26	45.41	45.40	-21	16,877	-0.12%
2021/07/15	9	44.79	4	44.73	44.90	5	16,870	0.03%
2021/07/14	15	45.07	28	45.12	44.65	-13	16,873	-0.08%
2021/07/13	71	44.40	4	45.00	43.80	67	16,669	0.40%
2021/07/12	8.1	44.35	3	44.02	44.40	5.1	16,762	0.03%
2021/07/09	2	43.70	19	43.97	43.60	-17	17,134	-0.10%
2021/07/08	9	43.85	3	44.30	43.70	6	17,389	0.03%
2021/07/07	7	44.02	21	44.29	44.00	-14	17,613	-0.08%
2021/07/06	10	44.45	4	44.24	44.40	6	17,740	0.03%
2021/07/05	3	44.40	2	44.20	44.35	1	18,039	0.01%
2021/07/02	15	43.47	0	0.00	43.60	15	18,269	0.08%
2021/07/01	6	44.15	1.3	43.92	43.85	4.7	18,418	0.03%
2021/06/30	25.3	44.58	39.8	44.55	44.90	-14.5	18,515	-0.08%
2021/06/29	1	43.25	29	42.88	42.70	-28	18,224	-0.15%
2021/06/28	0	0.00	1	42.40	42.25	-1	18,307	-0.01%
2021/06/25	3	42.28	2	42.35	42.15	1	18,503	0.01%
2021/06/24	0.2	42.55	3	42.65	42.40	-2.8	18,544	-0.01%
2021/06/23	4	42.24	9	42.52	42.90	-5	18,583	-0.03%
2021/06/22	4	41.68	0	0.00	41.50	4	18,627	0.02%
2021/06/21	17.2	41.73	5	41.63	41.50	12.2	18,935	0.06%
2021/06/18	17	42.87	4	42.80	42.25	13	19,272	0.07%
2021/06/17	1	42.70	6	42.92	43.15	-5	19,283	-0.03%
2021/06/16	6	41.98	3	42.23	42.10	3	19,353	0.02%
2021/06/15	36.1	42.20	31	42.16	42.25	5.1	19,551	0.03%
2021/06/11	3	42.63	18.1	42.57	42.90	-15.1	19,508	-0.08%
2021/06/09	25	41.85	31	41.83	41.75	-6	19,931	-0.03%
2021/06/08	65.6	41.52	48	41.80	42.15	17.6	19,895	0.09%
2021/06/07	103.1	41.15	73	41.80	42.50	30.1	19,582	0.15%	大買/
2021/06/04	27	41.34	36	41.73	41.70	-9	18,871	-0.05%
2021/06/03	88.2	41.92	21	41.95	42.20	67.2	18,658	0.36%
2021/06/02	22	43.16	2	43.28	43.20	20	18,344	0.11%
2021/06/01	3	43.88	9	43.86	43.75	-6	18,349	-0.03%
2021/05/31	2	43.20	3	43.32	43.20	-1	18,448	-0.01%
2021/05/28	8	42.56	10	42.80	42.75	-2	18,646	-0.01%
2021/05/27	7	41.56	3	41.87	41.80	4	18,853	0.02%
2021/05/26	11	42.20	3	42.57	42.00	8	19,296	0.04%
2021/05/25	6.5	42.01	15	41.96	42.05	-8.5	19,952	-0.04%
2021/05/24	3	39.88	3	40.40	40.65	0	20,057	0.00%
2021/05/21	4	40.41	2	40.50	40.40	2	20,314	0.01%
2021/05/20	4	40.63	3	40.62	40.20	1	20,574	0.00%
2021/05/19	19	41.14	9	41.04	41.30	10	20,746	0.05%
2021/05/18	9	41.48	13	41.87	42.15	-4	20,833	-0.02%
2021/05/17	7.1	39.59	11	40.17	39.45	-3.9	21,273	-0.02%
2021/05/14	2.1	42.77	7	43.06	42.25	-4.9	21,595	-0.02%
2021/05/13	11.9	42.28	6.3	42.19	42.05	5.6	21,551	0.03%
2021/05/12	36.7	43.83	85	43.32	42.95	-48.4	21,471	-0.23%
2021/05/11	9.3	46.20	8	46.39	45.80	1.2	21,214	0.01%
2021/05/10	14.5	47.81	8	48.61	47.50	6.5	21,168	0.03%
2021/05/07	7	47.16	3	46.95	47.45	4	21,180	0.02%
2021/05/06	8	46.13	4	46.65	45.90	4	21,406	0.02%
2021/05/05	10.5	47.73	7	48.63	46.50	3.5	21,485	0.02%
2021/05/04	14	47.60	13	46.77	48.15	1	21,815	0.00%
2021/05/03	16	49.64	16	49.33	49.00	0	22,292	0.00%
2021/04/29	14	51.06	17	50.41	49.50	-3	23,405	-0.01%
2021/04/28	9	49.89	33.1	49.27	49.10	-24.1	24,532	-0.10%
2021/04/27	7	47.94	25	47.81	48.20	-18	25,227	-0.07%
2021/04/26	30	47.43	56	47.77	48.30	-26	26,626	-0.10%
2021/04/23	9.1	44.94	232.6	44.99	45.35	-223.5	26,528	-0.84%	大賣/鉅額交易
2021/04/22	105	43.71	141	44.76	43.30	-36	26,358	-0.14%	大買/大賣/
2021/04/21	8.2	44.13	2	44.10	44.25	6.2	26,227	0.02%
2021/04/20	7	44.06	13.2	43.85	43.90	-6.2	26,415	-0.02%
2021/04/19	28	43.70	4	43.73	43.65	24	26,773	0.09%
2021/04/16	19	44.11	5.1	43.88	44.15	13.9	26,857	0.05%
2021/04/15	11.3	43.44	48	43.47	44.20	-36.7	26,749	-0.14%
2021/04/14	26	41.47	27	41.60	42.20	-1	26,563	0.00%
2021/04/13	19	42.60	24	42.88	42.15	-5	26,563	-0.02%
2021/04/12	8	43.59	363	43.55	43.30	-355	26,408	-1.34%	大賣/鉅額交易
2021/04/09	208.3	44.54	27	44.26	44.05	181.3	26,281	0.69%	大買/鉅額交易
2021/04/08	4	43.43	10	43.24	43.45	-6	25,988	-0.02%
2021/04/07	4	42.31	109	41.92	42.65	-105	25,720	-0.41%	大賣/鉅額交易
2021/04/06	40	42.25	89	42.26	42.10	-49	25,599	-0.19%
2021/04/01	6	41.80	16.1	41.82	41.80	-10.1	25,473	-0.04%
2021/03/31	37	41.67	20	41.85	41.20	17	25,433	0.07%
2021/03/30	3	41.35	107	41.35	41.55	-104	25,216	-0.41%	大賣/鉅額交易
2021/03/29	13	40.99	12.1	41.08	41.05	1	25,118	0.00%
2021/03/26	53	40.85	55	40.90	40.90	-2	25,136	-0.01%
2021/03/25	2.1	40.56	8	40.54	40.65	-6	25,178	-0.02%
2021/03/24	76	41.29	58	40.98	40.95	18	25,342	0.07%
2021/03/23	18	41.39	63	41.47	41.75	-45	25,030	-0.18%
2021/03/22	13.1	40.30	5.1	40.25	40.70	8	24,663	0.03%
2021/03/19	47	40.77	906	40.69	40.75	-859	24,615	-3.49%	大賣/鉅額交易
2021/03/18	100	41.25	101.5	41.19	41.25	-1.4	24,511	-0.01%	大賣/
2021/03/17	33.1	40.94	18.2	41.06	40.80	14.9	24,440	0.06%
2021/03/16	19	40.88	19	40.82	40.85	0	24,448	0.00%
2021/03/15	65.1	40.73	123	40.61	40.45	-57.9	24,404	-0.24%	大賣/
2021/03/12	18	39.91	10	40.03	39.90	8	24,207	0.03%
2021/03/11	7.1	40.13	60	39.76	40.05	-52.9	24,412	-0.22%
2021/03/10	4.1	39.34	15	39.49	39.55	-10.9	24,513	-0.04%
2021/03/09	7	39.01	23	38.85	39.20	-16	24,606	-0.07%
2021/03/08	64	38.65	89	38.70	38.30	-25	24,552	-0.10%
2021/03/05	6	38.28	29	38.07	38.35	-23	24,623	-0.09%
2021/03/04	19	38.64	22	38.68	38.60	-3	24,985	-0.01%
2021/03/03	85	39.21	16	39.09	39.25	69	25,092	0.27%
2021/03/02	124	39.90	3.9	40.03	39.80	120.1	24,993	0.48%	大買/鉅額交易
2021/02/26	54	39.87	8	40.06	39.80	46	24,837	0.19%
2021/02/25	33	40.35	160	39.85	40.90	-127	24,744	-0.51%	大賣/鉅額交易
2021/02/24	37	39.33	113	39.65	39.00	-76	24,510	-0.31%	大賣/
2021/02/23	903	39.31	6	39.13	39.25	897	24,294	3.69%	大買/鉅額交易
2021/02/22	94	40.09	17	40.11	40.10	77	24,004	0.32%
2021/02/19	9.1	39.83	5	40.05	40.35	4.1	23,748	0.02%
2021/02/18	38	40.17	57	40.22	40.20	-19	23,590	-0.08%
2021/02/17	34.1	39.93	38	40.03	40.00	-3.9	23,461	-0.02%
2021/02/05	26	38.22	38	38.16	38.50	-12	22,871	-0.05%
2021/02/04	7	36.91	6	36.93	36.75	1	22,454	0.00%
2021/02/03	81	37.22	7	37.26	37.10	74	22,491	0.33%
2021/02/02	11	37.66	4	37.85	37.80	7	22,519	0.03%
2021/02/01	3	36.55	4	36.80	37.15	-1	22,540	0.00%
2021/01/29	13	37.89	1	37.70	37.00	12	22,711	0.05%
2021/01/28	18	38.09	147	38.10	38.40	-129	22,829	-0.57%	大賣/鉅額交易
2021/01/27	21	39.01	16	39.15	39.10	5	22,665	0.02%
2021/01/26	32	39.84	36	40.16	39.15	-4	22,378	-0.02%
2021/01/25	262.5	41.08	150	40.55	40.75	112.5	21,777	0.52%	大買/大賣/鉅額交易
2021/01/22	74	40.47	214.9	40.40	41.20	-140.9	20,793	-0.68%	大賣/鉅額交易
2021/01/21	171	39.76	148.4	39.42	39.00	22.6	19,476	0.12%	大買/大賣/
2021/01/20	76.2	38.58	84	38.87	39.00	-7.8	17,878	-0.04%
2021/01/19	98.9	38.53	232.2	38.62	38.30	-133.3	16,726	-0.80%	大賣/鉅額交易
2021/01/18	28	36.62	88	36.71	37.00	-60	15,165	-0.40%
2021/01/15	7.3	36.34	165.9	36.57	36.20	-158.6	14,684	-1.08%	大賣/鉅額交易
2021/01/14	52	36.55	20	36.55	36.40	32	14,456	0.22%
2021/01/13	80	36.23	21.3	36.26	36.40	58.7	14,276	0.41%
2021/01/12	35	36.35	84.5	36.29	35.75	-49.5	14,089	-0.35%
2021/01/11	6	35.59	34	35.86	35.95	-28	13,640	-0.21%
2021/01/08	22	35.43	13	35.49	35.50	9	13,447	0.07%
2021/01/07	10	35.22	23	35.46	35.15	-13	13,289	-0.10%
2021/01/06	127	34.85	8	35.38	34.70	119	13,069	0.91%	大買/鉅額交易
2021/01/05	60.5	35.03	66	34.87	35.10	-5.5	12,805	-0.04%
2021/01/04	5	34.87	17	34.90	34.95	-12	12,759	-0.09%
2020/12/31	0	0.00	2	34.85	34.75	-2	12,874	-0.02%
2020/12/30	7	34.60	12	34.60	34.60	-5	12,910	-0.04%
2020/12/29	35	34.55	5	34.52	34.45	30	12,952	0.23%
2020/12/28	12	34.97	26.4	35.09	35.00	-14.4	12,848	-0.11%
2020/12/25	6	34.47	19	34.54	34.60	-13	12,663	-0.10%
2020/12/24	5	33.83	1	33.90	33.70	4	12,555	0.03%
2020/12/23	7.5	33.73	0	0.00	33.55	7.5	12,588	0.06%
2020/12/22	12	34.21	1	34.35	33.65	11	12,649	0.09%
2020/12/21	5	33.91	7	33.95	34.20	-2	12,726	-0.02%
2020/12/18	90	34.21	34	34.13	34.00	56	12,805	0.44%
2020/12/17	33.5	34.75	0	0.00	34.75	33.5	12,668	0.26%
2020/12/16	30	35.13	5	35.13	35.05	25	12,833	0.19%
2020/12/15	14	34.96	11	34.81	34.70	3	12,832	0.02%
2020/12/14	55	35.49	130	35.32	35.45	-75	12,820	-0.58%	大賣/
2020/12/11	7.5	35.19	26.5	35.15	35.35	-19.1	12,896	-0.15%
2020/12/10	23	35.91	8	36.13	35.80	15	12,876	0.12%
2020/12/09	147	36.24	13.6	36.17	36.15	133.4	12,761	1.05%	大買/鉅額交易
2020/12/08	50	35.89	73	35.95	35.95	-23	12,630	-0.18%
2020/12/07	179.5	35.91	59	35.90	35.95	120.5	12,526	0.96%	大買/鉅額交易
2020/12/04	16	35.42	36	35.48	35.60	-20	12,223	-0.16%
2020/12/03	17.9	35.00	4	35.09	34.90	13.9	12,006	0.12%
2020/12/02	7.1	35.46	14	35.48	35.45	-6.9	11,920	-0.06%
2020/12/01	8	35.43	21.5	35.44	35.55	-13.5	11,908	-0.11%
2020/11/30	28	35.65	125	35.42	35.40	-97	11,948	-0.81%	大賣/
2020/11/27	8	34.84	76	34.78	34.90	-68	11,625	-0.58%
2020/11/26	12	34.25	105	34.15	34.20	-93	11,479	-0.81%	大賣/
2020/11/25	8.6	33.77	7	33.90	33.70	1.6	11,463	0.01%
2020/11/24	42.2	34.01	46	34.01	33.90	-3.8	11,362	-0.03%
2020/11/23	28	33.69	52	33.58	33.90	-24	11,211	-0.21%
2020/11/20	3	32.35	2	32.38	32.50	1	10,919	0.01%
2020/11/19	1	32.35	23	32.51	32.35	-22	11,033	-0.20%
2020/11/18	72	32.50	4	32.40	32.50	68	11,313	0.60%
2020/11/17	1	32.90	11	32.79	32.55	-10	11,495	-0.09%
2020/11/16	6	32.48	2	32.48	32.50	4	11,895	0.03%
2020/11/13	1	31.90	3	32.08	32.15	-2	12,379	-0.02%
2020/11/12	6	32.33	1	32.40	32.15	5	12,988	0.04%
2020/11/11	0	0.00	108	32.42	32.35	-108	13,149	-0.82%	大賣/鉅額交易
2020/11/10	0	0.00	20	32.02	32.15	-20	13,325	-0.15%
2020/11/09	79	31.86	19	31.93	31.95	60	13,382	0.45%
2020/11/06	106	32.31	34	32.17	31.85	72	13,464	0.53%	大買/
2020/11/05	18	31.76	25	31.64	31.90	-7	13,345	-0.05%
2020/11/04	0	0.00	18	31.04	31.05	-18	13,603	-0.13%
2020/11/03	1	30.30	1	30.25	30.25	0	13,668	0.00%
2020/10/30	7	30.06	56	30.15	29.95	-49	14,481	-0.34%
2020/10/29	3	30.20	1	30.20	30.25	2	14,728	0.01%
2020/10/27	2	30.38	0	0.00	30.35	2	14,987	0.01%
2020/10/26	10	30.85	2	30.75	30.70	8	15,067	0.05%
2020/10/23	83	31.06	2	31.05	31.10	81	15,148	0.53%
2020/10/22	22	30.76	1	31.15	31.15	21	15,527	0.14%
2020/10/21	35	31.05	0	0.00	30.90	35	15,985	0.22%
2020/10/20	9	30.93	12	30.83	30.95	-3	17,034	-0.02%
2020/10/19	1	30.45	0	0.00	30.50	1	17,355	0.01%
2020/10/16	1	30.30	2	30.45	30.30	-1	17,469	-0.01%
2020/10/14	11	30.40	1	30.40	30.45	10	18,082	0.06%
2020/10/13	8	30.20	11	30.25	30.25	-3	18,542	-0.02%
2020/10/12	5	30.78	2	30.90	30.75	3	18,762	0.02%
2020/10/08	0	0.00	7	30.34	30.75	-7	19,022	-0.04%
2020/10/07	0	0.00	2	30.20	30.10	-2	19,347	-0.01%
2020/10/06	5	30.53	2	30.65	30.45	3	19,785	0.02%
2020/10/05	2	30.58	0	0.00	30.60	2	20,402	0.01%
2020/09/30	1	30.30	1	30.55	30.50	0	21,056	0.00%
2020/09/29	8	30.44	0	0.00	30.40	8	21,714	0.04%
2020/09/28	51	30.65	8	30.74	30.65	43	22,459	0.19%
2020/09/25	3	29.97	1	30.00	30.50	2	22,848	0.01%
2020/09/24	16	29.91	11	29.96	29.90	5	23,350	0.02%
2020/09/23	14	29.89	3	29.77	29.75	11	23,442	0.05%
2020/09/22	10	30.13	4	30.18	30.15	6	23,641	0.03%
2020/09/21	9.1	30.69	0	0.00	30.50	9.1	23,774	0.04%
2020/09/18	2	30.93	0	31.35	31.30	2	23,915	0.01%
2020/09/17	8	31.07	3	30.95	30.95	5	24,212	0.02%
2020/09/16	9	31.57	12	31.81	31.35	-3	24,334	-0.01%
2020/09/15	9	31.54	23	31.49	31.55	-14	24,501	-0.06%
2020/09/14	1	30.90	0	0.00	31.00	1	24,573	0.00%
2020/09/11	13	30.67	53	30.55	30.55	-40	24,651	-0.16%
2020/09/10	30	30.97	3	30.85	30.80	27	24,819	0.11%
2020/09/09	21	30.95	10	31.10	31.20	11	24,847	0.04%
2020/09/08	5	31.50	0	0.00	31.25	5	24,910	0.02%
2020/09/07	11	31.06	33	31.26	31.40	-22	25,052	-0.09%
2020/09/04	12	30.68	0	0.00	31.15	12	25,386	0.05%
2020/09/03	17	31.03	6	31.00	30.95	11	25,410	0.04%
2020/09/02	12	31.08	7	31.21	31.00	5	25,443	0.02%
2020/09/01	9	30.91	23	31.13	31.05	-14	25,904	-0.05%
2020/08/31	27	31.41	6	31.71	31.20	21	26,062	0.08%
2020/08/28	8	31.20	8	31.39	31.50	0	26,190	0.00%
2020/08/27	7	31.49	1	31.40	31.45	6	26,469	0.02%
2020/08/26	34	31.19	33	31.15	31.20	1	26,542	0.00%
2020/08/25	28	31.38	94	31.29	31.40	-66	26,703	-0.25%
2020/08/24	38	30.98	13	31.02	31.20	25	26,925	0.09%
2020/08/21	61	31.95	6	32.00	31.75	55	26,990	0.20%
2020/08/20	106.2	31.67	49	31.64	31.45	57.2	27,007	0.21%	大買/
2020/08/19	114.1	33.48	83	33.69	32.95	31.1	26,698	0.12%	大買/
2020/08/18	134.4	34.50	78	34.51	34.45	56.4	26,324	0.21%	大買/
2020/08/17	16	36.11	26	36.13	36.10	-10	25,978	-0.04%
2020/08/14	12	35.85	8	35.74	35.80	4	26,415	0.02%
2020/08/13	32	35.52	21	35.35	35.50	11	26,689	0.04%
2020/08/12	6	35.65	18	35.69	35.80	-12	27,090	-0.04%
2020/08/11	33	35.64	33	35.71	35.65	0	27,517	0.00%
2020/08/10	19	35.81	79	35.74	35.60	-60	27,336	-0.22%
2020/08/07	42.1	34.68	19	34.43	34.45	23.1	26,705	0.09%
2020/08/06	19	35.22	22	35.42	35.05	-3	26,470	-0.01%
2020/08/05	26	35.70	27	35.94	35.70	-1	26,228	0.00%
2020/08/04	67.2	35.39	16	35.40	35.30	51.2	25,837	0.20%
2020/08/03	24	35.55	7	35.41	35.45	17	25,591	0.07%
2020/07/31	26	35.42	7	35.51	35.50	19	25,546	0.07%
2020/07/30	1	35.25	1	35.40	35.40	0	25,524	0.00%
2020/07/29	13	34.98	6	34.91	34.85	7	25,463	0.03%
2020/07/28	87.3	35.41	48	35.29	34.80	39.3	25,424	0.15%
2020/07/27	222	36.01	143	35.58	35.50	79	25,129	0.31%	大買/大賣/
2020/07/24	255.3	36.79	210	37.13	36.75	45.3	24,616	0.18%	大買/大賣/
2020/07/23	36	35.98	137.3	35.83	36.45	-101.3	23,603	-0.43%	大賣/鉅額交易
2020/07/22	27	35.42	13	35.48	35.40	14	23,364	0.06%
2020/07/21	39	35.28	7	35.46	35.45	32	23,312	0.14%
2020/07/20	60	35.09	55	35.23	35.20	5	23,054	0.02%
2020/07/17	35	34.93	36	34.93	34.85	-1	22,764	0.00%
2020/07/16	77	34.52	49	34.35	34.35	28	22,537	0.12%
2020/07/15	164.2	34.83	111.2	34.15	34.10	53	22,390	0.24%	大買/大賣/
2020/07/14	93	35.19	125	34.94	34.75	-32	22,462	-0.14%	大賣/
2020/07/13	266	36.26	101	36.20	36.20	165	22,342	0.74%	大買/大賣/鉅額交易
2020/07/10	187	38.88	183	38.63	38.55	4	21,933	0.02%	大買/大賣/
2020/07/09	50	39.50	27	39.43	39.55	23	21,360	0.11%
2020/07/08	90	38.81	82	38.84	38.95	8	20,751	0.04%
2020/07/07	84	37.74	208	37.85	37.80	-124	20,191	-0.61%	大賣/鉅額交易
2020/07/06	7	36.86	69	36.94	37.10	-62	19,615	-0.32%
2020/07/03	95	36.15	49	36.15	36.20	46	19,391	0.24%
2020/07/02	105	34.96	11	34.90	35.40	94	18,865	0.50%	大買/
2020/07/01	8	34.91	101	34.73	34.95	-93	18,685	-0.50%	大賣/
2020/06/30	14	33.99	12	34.17	34.35	2	18,284	0.01%
2020/06/29	107	33.74	7	33.51	33.40	100	18,042	0.55%	大買/
2020/06/24	89	33.62	81	33.71	33.60	8	17,739	0.05%
2020/06/23	3	33.17	5	33.23	33.05	-2	17,578	-0.01%
2020/06/22	6	33.17	4	33.49	33.00	2	17,549	0.01%
2020/06/19	29	32.90	154	32.96	33.20	-125	17,450	-0.72%	大賣/鉅額交易
2020/06/18	63	32.80	1	32.90	32.75	62	17,281	0.36%
2020/06/17	17	32.70	14	32.72	32.75	3	17,190	0.02%
2020/06/16	10	32.35	12	32.25	32.45	-2	17,090	-0.01%
2020/06/15	150	31.98	9	31.86	31.70	141	17,141	0.82%	大買/鉅額交易
2020/06/12	11	31.81	17	31.44	32.00	-6	17,190	-0.03%
2020/06/11	52	32.39	44	32.23	31.80	8	17,165	0.05%
2020/06/10	29	32.69	16	32.64	32.90	13	16,898	0.08%
2020/06/09	58	32.89	25	32.74	32.75	33	16,955	0.19%
2020/06/08	46	32.94	58	32.87	33.00	-12	16,831	-0.07%
2020/06/05	11	31.81	10	31.83	31.95	1	16,275	0.01%
2020/06/04	44	31.42	45	31.28	31.40	-1	16,016	-0.01%
2020/06/03	92	31.32	26	31.59	31.60	66	15,811	0.42%
2020/06/02	13	30.94	12	31.04	31.10	1	15,566	0.01%
2020/06/01	126	30.79	21	30.57	30.95	105	15,282	0.69%	大買/鉅額交易
2020/05/29	31	30.33	3	30.40	30.10	28	14,964	0.19%
2020/05/28	35	30.63	8	30.63	30.50	27	14,601	0.18%
2020/05/27	65.2	31.02	7	31.01	30.80	58.2	14,289	0.41%
2020/05/26	13	31.25	5	31.21	31.10	8	14,077	0.06%
2020/05/25	41	31.04	6	31.03	31.10	35	13,902	0.25%
2020/05/22	10	31.79	1	31.60	31.60	9	13,677	0.07%
2020/05/21	49	31.97	17	31.69	32.30	32	13,382	0.24%
2020/05/20	20	30.58	0	0.00	30.30	20	12,664	0.16%
2020/05/19	33	31.17	6	31.03	31.05	27	12,050	0.22%
2020/05/18	70.9	32.42	6	32.14	32.00	64.9	11,427	0.57%
2020/05/15	3	35.63	0	0.00	35.55	3	10,824	0.03%
2020/05/14	0	0.00	1	36.10	36.10	-1	10,801	-0.01%
2020/05/13	5	36.47	1	36.20	36.60	4	10,756	0.04%
2020/05/12	5	36.37	1	36.60	36.20	4	10,793	0.04%
2020/05/11	13	36.52	12	36.95	36.45	1	10,845	0.01%
2020/05/08	2	36.70	1.4	36.66	36.35	0.6	10,877	0.01%
2020/05/07	7	36.42	13	36.37	36.35	-6	10,842	-0.06%
2020/05/06	11	35.98	6	35.90	35.95	5	10,798	0.05%
2020/05/05	2	35.63	4	35.70	35.95	-2	10,911	-0.02%
2020/05/04	7	35.05	0	0.00	35.20	7	10,893	0.06%
2020/04/30	11	36.11	5	36.05	36.00	6	10,868	0.06%
2020/04/29	15	35.82	3	35.87	35.75	12	10,992	0.11%
2020/04/28	6	35.98	7	36.04	35.80	-1	11,119	-0.01%
2020/04/27	5	35.68	19	35.97	36.10	-14	11,323	-0.12%
2020/04/24	11	34.28	3	34.78	35.20	8	11,175	0.07%
2020/04/23	3	34.15	0	0.00	34.30	3	11,166	0.03%
2020/04/22	5	33.74	2	33.75	34.35	3	11,144	0.03%
2020/04/21	20	34.64	5	34.30	34.00	15	11,148	0.13%
2020/04/20	2	35.28	6	35.55	35.35	-4	10,982	-0.04%
2020/04/17	11	36.40	2	36.80	35.60	9	10,875	0.08%
2020/04/16	16	36.09	27	36.09	36.35	-11	10,509	-0.10%
2020/04/15	0	0.00	2	34.68	34.85	-2	10,192	-0.02%
2020/04/14	3	34.05	7	34.03	34.15	-4	10,156	-0.04%
2020/04/10	16	33.59	6	33.88	33.50	10	10,410	0.10%
2020/04/09	1	33.50	0	0.00	33.50	1	10,635	0.01%
2020/04/08	5	32.73	7	32.68	33.05	-2	10,533	-0.02%
2020/04/07	3	30.77	7	30.88	31.65	-4	10,277	-0.04%
2020/04/06	2	29.95	3	30.33	30.15	-1	10,176	-0.01%
2020/04/01	2	30.00	2	30.23	30.15	0	10,073	0.00%
2020/03/31	2	30.38	3	30.25	30.25	-1	10,087	-0.01%
2020/03/30	1	30.50	5	30.45	30.40	-4	9,989	-0.04%
2020/03/27	9	32.00	2	31.83	31.00	7	10,056	0.07%
2020/03/26	3	31.50	9	31.69	32.10	-6	9,983	-0.06%
2020/03/25	16	31.53	10	31.52	30.90	6	9,907	0.06%
2020/03/24	3	30.87	2	31.18	30.85	1	9,732	0.01%
2020/03/23	1	30.35	2	30.43	29.60	-1	9,692	-0.01%
2020/03/20	11	31.13	5	31.33	30.70	6	9,722	0.06%
2020/03/19	11	30.43	11	30.40	29.60	0	9,644	0.00%
2020/03/18	1	31.25	0	0.00	30.90	1	9,705	0.01%
2020/03/17	14	30.31	5	30.96	30.00	9	9,597	0.09%
2020/03/16	8	30.69	6	31.96	30.50	2	9,450	0.02%
2020/03/13	1	29.35	8	29.78	30.40	-7	9,297	-0.08%
2020/03/12	9	31.63	8	31.29	31.10	1	9,202	0.01%
2020/03/11	0	0.00	3	33.95	33.50	-3	9,137	-0.03%
2020/03/10	1	32.95	11	33.03	33.30	-10	9,178	-0.11%
2020/03/09	9	33.59	4	33.43	32.80	5	9,168	0.05%
2020/03/06	4	34.40	4	34.53	34.00	0	9,134	0.00%
2020/03/05	0	0.00	7	34.33	34.25	-7	9,111	-0.08%
2020/03/04	3	34.25	2	34.13	34.05	1	9,176	0.01%
2020/03/03	8	33.79	2	33.68	33.50	6	9,178	0.07%
2020/03/02	1	32.05	0	0.00	32.30	1	9,200	0.01%
2020/02/27	7	33.19	0	0.00	32.75	7	9,201	0.08%
2020/02/26	9	33.89	0	0.00	33.80	9	9,170	0.10%
2020/02/25	3	34.58	0	0.00	34.35	3	9,142	0.03%
2020/02/24	0	0.00	3	34.13	35.10	-3	9,156	-0.03%
2020/02/21	1	34.65	0	0.00	34.40	1	9,200	0.01%
2020/02/20	6	34.73	0	0.00	34.85	6	9,557	0.06%
2020/02/19	3	34.55	1	34.75	34.70	2	9,645	0.02%
2020/02/18	4	34.90	5	34.79	34.70	-1	9,675	-0.01%
2020/02/17	3	35.43	1	35.25	35.40	2	9,815	0.02%
2020/02/14	3	36.03	1	36.00	35.95	2	9,969	0.02%
2020/02/13	2	35.78	5	36.19	36.00	-3	10,549	-0.03%
2020/02/12	4	35.85	10	35.91	36.00	-6	10,731	-0.06%
2020/02/11	2	34.75	4	34.75	35.60	-2	10,648	-0.02%
2020/02/10	0	0.00	2	34.18	33.95	-2	10,529	-0.02%
2020/02/07	5	33.87	15	34.08	33.80	-10	10,608	-0.09%
2020/02/06	8	34.22	6	34.49	35.10	2	10,492	0.02%
2020/02/05	7	32.94	4	33.23	32.75	3	10,355	0.03%
2020/02/04	4	32.60	1	32.95	32.90	3	10,338	0.03%
2020/02/03	0	0.00	5	31.80	32.30	-5	10,360	-0.05%
2020/01/31	18	33.04	0	0.00	32.65	18	10,200	0.18%
2020/01/30	8	33.98	3	33.93	32.85	5	10,424	0.05%
2020/01/20	6	36.29	4	36.40	36.30	2	10,590	0.02%
2020/01/17	9	36.79	4	36.65	36.65	5	10,547	0.05%
2020/01/16	4	37.00	1	37.00	37.10	3	10,590	0.03%
2020/01/15	12	37.19	9	36.96	36.90	3	10,752	0.03%
2020/01/14	9	37.31	8	37.55	37.50	1	10,769	0.01%
2020/01/13	8	37.18	11	37.32	37.40	-3	10,786	-0.03%
2020/01/10	1	36.80	1	37.15	36.80	0	10,976	0.00%
2020/01/09	23	36.85	34	36.97	37.00	-11	11,227	-0.10%
2020/01/08	9	36.10	7	36.15	36.30	2	11,400	0.02%
2020/01/07	13	36.47	14	36.56	36.25	-1	11,400	-0.01%
2020/01/06	24	36.15	17	36.46	36.05	7	11,460	0.06%
2020/01/03	24	37.68	13	37.54	37.30	11	11,280	0.10%
2020/01/02	6	38.18	0	0.00	38.20	6	11,030	0.05%
2019/12/31	2	37.45	0	0.00	37.55	2	11,150	0.02%
2019/12/30	2	37.70	0	0.00	37.95	2	11,234	0.02%
2019/12/27	0.8	37.45	5	37.45	37.45	-4.3	11,371	-0.04%
2019/12/26	2	37.50	2	37.45	37.45	0	11,462	0.00%
2019/12/25	1	37.85	0	0.00	38.00	1	11,570	0.01%
2019/12/24	1	37.50	0	0.00	37.75	1	11,861	0.01%
2019/12/23	5	37.70	4	38.45	37.60	1	12,333	0.01%
2019/12/20	4.3	38.71	7	38.91	38.45	-2.8	12,502	-0.02%
2019/12/19	4	38.99	0	0.00	38.95	4	12,974	0.03%
2019/12/18	1.6	38.63	3	38.90	38.85	-1.4	13,586	-0.01%
2019/12/17	4	38.90	9	38.96	39.00	-5	13,771	-0.04%
2019/12/16	15	38.40	15	38.69	38.70	0	13,771	0.00%
2019/12/13	12	38.20	18	38.46	38.60	-6	13,836	-0.04%
2019/12/12	10	38.09	9	38.09	38.05	1	13,664	0.01%
2019/12/11	4	38.26	5	38.41	38.05	-1	13,630	-0.01%
2019/12/10	34	37.62	32	37.78	38.40	2	13,640	0.01%
2019/12/09	19	37.83	127	37.72	37.80	-108	13,619	-0.79%	大賣/鉅額交易
2019/12/06	57	37.37	28	37.36	37.20	29	13,560	0.21%
2019/12/05	81	36.85	18	36.93	37.15	63	13,575	0.46%
2019/12/04	4	36.08	1	36.20	36.20	3	13,806	0.02%
2019/12/03	8	36.02	24	36.26	36.05	-16	14,222	-0.11%
2019/12/02	19	36.37	38	36.49	36.25	-19	14,240	-0.13%
2019/11/29	8	36.78	3	36.85	36.90	5	14,210	0.04%
2019/11/28	5	37.37	11	37.46	37.50	-6	14,317	-0.04%
2019/11/27	5	37.26	149	37.36	37.00	-144	14,441	-1.00%	大賣/鉅額交易
2019/11/26	18	37.50	106	37.41	37.20	-88	14,661	-0.60%	大賣/
2019/11/25	5	37.86	6	37.70	37.70	-1	14,768	-0.01%
2019/11/22	17	38.24	1	38.05	37.95	16	14,818	0.11%
2019/11/21	5	37.60	13	37.89	38.25	-8	14,922	-0.05%
2019/11/20	27	37.61	42	37.72	38.00	-15	15,207	-0.10%
2019/11/19	125	38.64	23	38.69	37.65	102	15,557	0.66%	大買/鉅額交易
2019/11/18	50	37.90	2	37.70	38.20	48	15,936	0.30%
2019/11/15	0	0.00	100	37.91	37.35	-100	16,062	-0.62%
2019/11/14	79	37.86	58	38.03	37.50	21	16,318	0.13%
2019/11/13	141	38.63	74	38.60	38.80	67	16,865	0.40%	大買/
2019/11/12	149	38.57	149	38.94	39.50	0	17,485	0.00%	大買/大賣/
2019/11/11	4	37.76	6	38.08	36.85	-2	16,978	-0.01%
2019/11/08	0	0.00	9	37.30	37.45	-9	16,791	-0.05%
2019/11/07	1	36.80	6	37.07	36.75	-5	16,789	-0.03%
2019/11/06	2.1	37.16	3	37.18	37.30	-0.9	16,837	-0.01%
2019/11/05	8.1	37.79	2	38.00	37.85	6.1	16,930	0.04%
2019/11/04	13	37.85	22	37.77	37.90	-9	17,168	-0.05%
2019/11/01	29.1	37.90	1	37.80	37.80	28.1	17,280	0.16%
2019/10/31	7	38.04	2	37.98	38.25	5	17,397	0.03%
2019/10/30	69	37.96	2	38.20	38.00	67	17,576	0.38%
2019/10/29	17.1	38.63	37	38.81	37.90	-20	17,646	-0.11%
2019/10/28	6	37.58	31	37.72	38.10	-25	17,391	-0.14%
2019/10/25	0	0.00	11	36.39	36.20	-11	17,001	-0.06%
2019/10/24	13	36.64	5	36.70	36.75	8	16,973	0.05%
2019/10/23	0	0.00	71	36.59	36.30	-71	17,048	-0.42%
2019/10/22	0	0.00	8	35.95	35.70	-8	16,958	-0.05%
2019/10/21	1	35.50	0	0.00	35.70	1	17,171	0.01%
2019/10/18	7	35.77	2	35.90	35.80	5	17,487	0.03%
2019/10/17	79	36.03	46	36.62	35.70	33	17,711	0.19%
2019/10/16	5	36.03	39	36.03	36.45	-34	17,690	-0.19%
2019/10/15	0	0.00	5	36.23	36.05	-5	17,822	-0.03%
2019/10/14	31	36.10	13	36.29	36.00	18	17,904	0.10%
2019/10/09	11	34.96	2	34.90	35.00	9	17,923	0.05%
2019/10/08	21	35.60	2	35.93	35.60	19	18,266	0.10%
2019/10/07	2	35.58	5	35.94	35.65	-3	18,426	-0.02%
2019/10/04	0	0.00	3	35.02	34.95	-3	18,279	-0.02%
2019/10/03	10	34.54	0	0.00	34.55	10	18,240	0.05%
2019/10/02	2	35.13	52	35.04	35.20	-50	18,176	-0.28%
2019/09/27	4	34.89	56	34.36	34.85	-52	18,449	-0.28%
2019/09/26	139	36.52	9	36.42	35.00	130	18,336	0.71%	大買/鉅額交易
2019/09/25	12	37.17	11	37.66	37.70	1	17,903	0.01%
2019/09/24	22	37.60	60	37.72	37.45	-38	18,028	-0.21%
2019/09/23	15	35.80	32	36.21	36.60	-17	17,593	-0.10%
2019/09/20	0	0.00	37	34.62	35.00	-37	17,135	-0.22%
2019/09/19	4	34.18	4	34.35	34.25	0	17,025	0.00%
2019/09/18	5	33.92	6	34.18	34.05	-1	17,030	-0.01%
2019/09/17	31	33.75	1	33.95	33.65	30	16,922	0.18%
2019/09/16	5	34.47	3	34.90	34.40	2	16,873	0.01%
2019/09/12	2	34.45	3	34.68	34.85	-1	16,840	-0.01%
2019/09/11	4	33.85	323	33.96	34.10	-319	16,860	-1.89%	大賣/鉅額交易
2019/09/10	28	34.08	1	33.85	34.00	27	16,857	0.16%
2019/09/09	7	34.76	2	34.88	34.70	5	16,808	0.03%
2019/09/06	80	35.05	19	35.23	34.95	61	16,752	0.36%
2019/09/05	316	35.54	25	35.28	34.60	291	16,516	1.76%	大買/鉅額交易
2019/09/04	3	34.40	0	0.00	34.35	3	16,059	0.02%
2019/09/03	7	34.30	23	34.56	34.40	-16	15,964	-0.10%
2019/09/02	62	34.72	145	34.82	34.80	-83	15,938	-0.52%	大賣/
2019/08/30	40	34.73	51	34.76	34.15	-11	15,777	-0.07%
2019/08/29	142	34.49	25	34.54	34.50	117	15,681	0.75%	大買/鉅額交易
2019/08/28	6	34.07	15	34.28	34.20	-9	15,524	-0.06%
2019/08/27	51	33.83	0	0.00	33.40	51	15,357	0.33%
2019/08/26	2	32.85	10	33.47	33.40	-8	15,292	-0.05%
2019/08/23	18	34.41	12	34.50	34.05	6	15,210	0.04%
2019/08/22	8	34.49	25	34.53	34.70	-17	14,918	-0.11%
2019/08/21	59	34.19	35	34.15	33.95	24	14,579	0.16%
2019/08/20	30	33.69	16	33.95	33.45	14	13,834	0.10%
2019/08/19	19	33.79	9	33.93	33.80	10	13,679	0.07%
2019/08/16	78	34.36	104	34.43	34.25	-26	13,490	-0.19%	大賣/
2019/08/15	4	32.38	11	32.84	33.25	-7	12,755	-0.05%
2019/08/14	4	31.65	3	32.12	31.10	1	12,074	0.01%
2019/08/13	2	31.53	0	0.00	31.55	2	12,232	0.02%
2019/08/12	0	0.00	10	32.16	32.15	-10	12,508	-0.08%
2019/08/08	6	31.76	10	31.90	31.70	-4	12,573	-0.03%
2019/08/07	6	31.90	17	32.03	31.75	-11	12,670	-0.09%
2019/08/06	18	31.51	2	31.68	32.10	16	12,606	0.13%
2019/08/05	7	31.02	36	30.83	30.90	-29	12,379	-0.23%
2019/08/02	28	31.84	5	31.67	31.25	23	12,374	0.19%
2019/08/01	32	33.28	7	32.94	32.90	25	12,266	0.20%
2019/07/31	2.1	32.16	1	31.80	32.55	1.1	12,048	0.01%
2019/07/30	5	32.08	2	32.20	32.45	3	12,063	0.02%
2019/07/29	2.2	32.36	2	32.35	32.00	0.2	12,036	0.00%
2019/07/26	8	32.48	4	32.55	32.50	4	11,949	0.03%
2019/07/25	4	32.60	16	32.71	32.45	-12	11,915	-0.10%
2019/07/24	10.3	32.06	1	32.10	32.05	9.3	11,787	0.08%
2019/07/23	11.4	32.24	11	32.23	32.40	0.4	11,819	0.00%
2019/07/22	6	31.77	23	31.85	32.30	-17	11,553	-0.15%
2019/07/19	9	30.89	20	31.33	30.45	-11	11,202	-0.10%
2019/07/18	316.1	31.23	504	30.56	30.30	-187.9	10,856	-1.73%	大買/大賣/鉅額交易
2019/07/17	220	32.34	547	31.85	32.55	-327	10,849	-3.01%	大買/大賣/鉅額交易
2019/07/16	501	31.60	4	31.70	31.40	497	10,901	4.56%	大買/鉅額交易
2019/07/15	18	31.48	29	31.38	31.50	-11	10,763	-0.10%
2019/07/12	57	30.42	33	31.10	31.10	24	10,829	0.22%
2019/07/11	9	29.81	127	29.84	30.00	-118	10,898	-1.08%	大賣/鉅額交易
2019/07/10	14	29.53	9	29.30	29.40	5	11,089	0.05%
2019/07/09	1	29.55	1	29.45	29.20	0	11,207	0.00%
2019/07/08	5	29.52	51	29.49	29.25	-46	11,282	-0.41%
2019/07/05	7	29.48	14	29.49	29.30	-7	11,329	-0.06%
2019/07/04	5	28.98	21	29.09	29.00	-16	11,401	-0.14%
2019/07/03	116	28.17	15	28.50	28.00	101	11,179	0.90%	大買/鉅額交易
2019/07/02	75	28.90	24	29.02	28.95	51	11,186	0.46%
2019/07/01	9.9	28.85	18	28.97	29.00	-8.1	11,252	-0.07%
2019/06/28	12	26.96	18	26.86	26.80	-6	11,069	-0.05%
2019/06/27	2	26.95	15	26.78	26.80	-13	11,068	-0.12%
2019/06/26	22	26.10	20	26.10	26.15	2	11,062	0.02%
2019/06/25	5	26.83	4	26.60	26.30	1	10,916	0.01%
2019/06/24	2	26.35	2	26.50	26.60	0	10,779	0.00%
2019/06/21	3	26.15	2	26.20	26.00	1	10,780	0.01%
2019/06/20	12	26.22	3	26.35	26.30	9	10,744	0.08%
2019/06/19	0	0.00	7	26.30	26.25	-7	10,880	-0.06%
2019/06/18	6	25.48	13	25.56	25.70	-7	10,811	-0.06%
2019/06/17	10	25.04	7	25.15	24.95	3	10,866	0.03%
2019/06/14	0	0.00	4	25.79	25.20	-4	11,105	-0.04%
2019/06/13	20	25.55	12	25.48	25.50	8	11,657	0.07%
2019/06/12	17	26.39	13	26.35	26.30	4	11,704	0.03%
2019/06/11	2	26.28	1	26.35	26.30	1	11,806	0.01%
2019/06/10	4	26.15	3	26.10	26.15	1	11,865	0.01%
2019/06/05	1	26.40	1	26.20	25.80	0	11,945	0.00%
2019/06/04	7	26.74	3	26.55	26.00	4	11,902	0.03%
2019/06/03	2	26.10	4	26.31	26.90	-2	11,834	-0.02%
2019/05/31	0	0.00	4	26.23	26.30	-4	11,861	-0.03%
2019/05/30	1	25.75	0	0.00	25.70	1	11,933	0.01%
2019/05/29	0	0.00	3	25.27	25.60	-3	12,024	-0.02%
2019/05/27	0	0.00	4	25.60	25.50	-4	12,110	-0.03%
2019/05/24	0	0.00	1	25.20	25.40	-1	12,430	-0.01%
2019/05/23	16	25.42	7	25.37	25.40	9	12,931	0.07%
2019/05/22	4	26.75	5	26.78	26.55	-1	13,168	-0.01%
2019/05/21	14	26.02	7	26.06	26.40	7	13,306	0.05%
2019/05/20	22	26.26	21	25.96	27.00	1	13,144	0.01%
2019/05/17	85	27.65	30	27.78	26.65	55	12,865	0.43%
2019/05/16	1	29.65	0	0.00	29.40	1	12,515	0.01%
2019/05/15	11	29.05	37.2	29.70	29.85	-26.2	12,375	-0.21%
2019/05/14	21	27.78	0	0.00	28.55	21	12,167	0.17%
2019/05/13	2	28.35	2	28.55	28.40	0	12,080	0.00%
2019/05/10	16	28.77	14	29.70	28.80	2	12,049	0.02%
2019/05/09	1	29.00	0	0.00	29.00	1	11,880	0.01%
2019/05/08	0	0.00	2	29.25	29.45	-2	11,866	-0.02%
2019/05/07	3	29.62	7	29.63	29.25	-4	11,874	-0.03%
2019/05/06	0	0.00	18	28.87	28.95	-18	11,868	-0.15%
2019/05/03	11	28.55	0	0.00	28.65	11	11,814	0.09%
2019/05/02	4	28.23	0	0.00	28.45	4	12,127	0.03%
2019/04/30	10	28.48	0	0.00	28.60	10	12,469	0.08%
2019/04/29	0	0.00	4	28.83	29.00	-4	12,409	-0.03%
2019/04/25	10	28.33	1	28.40	28.50	9	12,298	0.07%
2019/04/24	5	28.85	6	28.61	28.70	-1	12,336	-0.01%
2019/04/23	33	29.04	23	28.64	28.55	10	12,265	0.08%
2019/04/22	5	29.36	47	29.60	30.10	-42	12,018	-0.35%
2019/04/19	6	28.38	9	28.54	28.30	-3	11,585	-0.03%
2019/04/18	2	28.35	52	28.65	28.50	-50	11,590	-0.43%
2019/04/17	36	28.57	31	28.66	28.55	5	11,317	0.04%
2019/04/16	52	29.48	76	29.56	29.10	-24	10,815	-0.22%
2019/04/15	2	28.53	0	0.00	28.55	2	10,448	0.02%
2019/04/12	2	27.93	9	28.28	28.35	-7	10,449	-0.07%
2019/04/11	12	28.44	11	28.11	28.25	1	10,381	0.01%
2019/04/10	49	28.34	32	28.06	27.95	17	10,240	0.17%
2019/04/09	1	27.75	17	27.89	27.75	-16	9,978	-0.16%
2019/04/08	15	27.82	19	27.40	27.75	-4	10,087	-0.04%
2019/04/03	54	27.59	20	27.60	27.50	34	9,968	0.34%
2019/04/02	31	27.16	14	27.27	27.05	17	9,794	0.17%
2019/04/01	36	26.41	43	26.60	26.70	-7	9,599	-0.07%
2019/03/29	8	26.32	18	26.21	26.25	-10	9,458	-0.11%
2019/03/28	1	25.50	0	0.00	25.50	1	9,434	0.01%
2019/03/27	3	25.85	5	25.90	25.90	-2	9,622	-0.02%
2019/03/26	8	25.80	9	25.97	25.70	-1	9,791	-0.01%
2019/03/25	3	25.10	3	25.40	25.70	0	9,958	0.00%
2019/03/22	24	25.86	6	25.33	25.35	18	10,090	0.18%
2019/03/21	1	26.05	0	0.00	26.05	1	10,567	0.01%
2019/03/20	1	26.00	3	26.00	26.10	-2	11,000	-0.02%
2019/03/19	10	26.33	3	26.52	26.00	7	11,331	0.06%
2019/03/18	5	26.48	33	26.11	26.70	-28	11,195	-0.25%
2019/03/15	13	24.10	12	24.16	24.55	1	10,723	0.01%
2019/03/14	17	24.49	5	24.57	24.40	12	10,862	0.11%
2019/03/13	6	24.69	6	24.87	24.95	0	10,759	0.00%
2019/03/12	8	24.95	1	25.05	24.65	7	10,759	0.07%
2019/03/11	4	24.55	0	0.00	24.50	4	10,705	0.04%
2019/03/08	3	24.63	3	24.55	24.60	0	10,717	0.00%
2019/03/07	2.2	24.84	0	0.00	24.70	2.2	10,739	0.02%
2019/03/06	5	25.20	0	0.00	25.15	5	10,681	0.05%
2019/03/05	2	25.50	1	25.80	25.40	1	10,608	0.01%
2019/03/04	15	25.14	13	25.52	25.85	2	10,499	0.02%
2019/02/27	15	25.51	2	25.30	25.25	13	10,375	0.13%
2019/02/26	8	25.81	6	25.59	26.10	2	10,256	0.02%
2019/02/25	24	25.85	11	25.84	25.60	13	10,126	0.13%
2019/02/22	6	24.99	17	25.31	25.75	-11	9,796	-0.11%
2019/02/21	6	24.50	13	24.52	24.80	-7	9,219	-0.08%
2019/02/20	1	23.80	3	23.60	23.70	-2	8,846	-0.02%
2019/02/18	1	22.95	0	0.00	22.95	1	8,798	0.01%
2019/02/15	9	23.01	25.1	23.04	22.90	-16.1	8,825	-0.18%
2019/02/14	1	23.40	0	0.00	23.35	1	8,823	0.01%
2019/02/13	1	23.20	0	0.00	23.35	1	8,825	0.01%
2019/02/12	0	0.00	8.7	23.52	23.40	-8.7	8,848	-0.10%
2019/02/11	5	22.98	2.1	22.85	22.90	2.9	8,847	0.03%
2019/01/30	3	23.35	0	0.00	23.30	3	8,924	0.03%
2019/01/29	0	0.00	7	23.22	23.30	-7	8,889	-0.08%
2019/01/28	2	23.30	3	23.58	23.50	-1	8,813	-0.01%
2019/01/25	14	23.28	10	23.34	23.40	4	8,727	0.05%
2019/01/24	26.1	23.56	12	23.59	23.55	14.1	8,546	0.17%
2019/01/23	38	23.66	27	23.70	23.90	11	8,461	0.13%
2019/01/22	23	23.13	28	23.17	23.05	-5	8,136	-0.06%
2019/01/21	3	22.10	0	0.00	22.00	3	7,820	0.04%
2019/01/18	3	22.07	7	22.33	22.10	-4	7,824	-0.05%
2019/01/17	2	22.10	3	22.03	22.05	-1	7,823	-0.01%
2019/01/16	8	21.93	7	21.87	21.80	1	7,769	0.01%
2019/01/15	2.2	21.40	0	0.00	21.35	2.2	7,660	0.03%
2019/01/14	5	21.65	12	21.29	21.40	-7	7,619	-0.09%
2019/01/11	2	21.65	3	21.60	21.55	-1	7,619	-0.01%
2019/01/10	5	21.50	2	21.60	21.55	3	7,594	0.04%
2019/01/09	1	21.85	3	21.87	21.80	-2	7,527	-0.03%
2019/01/08	1	21.85	6	21.83	21.80	-5	7,481	-0.07%
2019/01/07	13	21.70	2	21.60	21.60	11	7,469	0.15%
2019/01/04	13	21.30	15	21.56	21.35	-2	7,406	-0.03%
2019/01/03	9.2	22.85	4	22.86	22.40	5.2	7,321	0.07%
2019/01/02	2	23.00	0	0.00	23.05	2	7,348	0.03%
2018/12/28	0	0.00	10	23.12	23.25	-10	7,302	-0.14%
2018/12/27	30	22.91	17	23.09	22.70	13	7,251	0.18%
2018/12/26	2	23.75	1	23.65	23.50	1	7,093	0.01%
2018/12/25	4	23.35	14	23.48	23.85	-10	7,074	-0.14%
2018/12/24	2.3	23.51	0	0.00	23.65	2.3	7,003	0.03%
2018/12/22	4	23.55	0	0.00	23.50	4	6,934	0.06%
2018/12/21	0	0.00	10	23.45	23.60	-10	6,875	-0.15%
2018/12/20	23	23.25	15	23.24	23.30	8	6,700	0.12%
2018/12/19	8	22.59	11	22.68	23.00	-3	6,497	-0.05%
2018/12/18	9	22.23	5	22.26	22.30	4	6,318	0.06%
2018/12/17	0	0.00	15	22.29	22.20	-15	6,070	-0.25%
2018/12/14	47	22.13	29	21.85	21.50	18	5,855	0.31%
2018/12/13	41	22.63	61.5	22.81	23.05	-20.5	5,186	-0.40%
2018/12/12	41	21.37	23	21.38	21.60	18	4,676	0.38%
2018/12/10	2	21.48	1	21.60	21.50	1	4,088	0.02%
2018/12/07	10	22.08	7	22.03	21.95	3	3,947	0.08%
2018/12/06	0	0.00	3	20.63	20.80	-3	3,704	-0.08%
2018/12/05	6	21.11	14	21.14	21.05	-8	3,775	-0.21%
2018/12/04	2	21.13	0	0.00	20.85	2	3,853	0.05%
2018/12/03	2.2	21.45	0	0.00	21.50	2.2	3,834	0.06%
2018/11/30	0	0.00	7	21.00	21.00	-7	3,787	-0.18%
2018/11/28	0	0.00	1	20.90	20.80	-1	3,714	-0.03%
2018/11/27	1	20.70	0	0.00	20.80	1	3,726	0.03%
2018/11/26	1	20.25	5	20.84	20.95	-4	3,737	-0.11%
2018/11/23	0	0.00	2	20.40	20.25	-2	3,714	-0.05%
2018/11/22	0	0.00	6	20.67	20.60	-6	3,718	-0.16%
2018/11/20	0	0.00	5	20.60	20.70	-5	3,782	-0.13%
2018/11/19	0	0.00	1	20.60	20.75	-1	3,814	-0.03%
2018/11/16	0	0.00	2	20.85	20.80	-2	3,841	-0.05%
2018/11/15	0	0.00	9	20.49	20.70	-9	3,826	-0.24%
2018/11/14	2	19.75	11	19.81	20.05	-9	3,746	-0.24%
2018/11/13	3	19.50	3	19.07	19.45	0	3,808	0.00%
2018/11/12	10	18.94	6	18.88	19.05	4	3,851	0.10%
2018/11/09	9	19.03	0	0.00	19.00	9	3,983	0.23%
2018/11/08	6	19.59	5	19.65	19.85	1	4,018	0.02%
2018/11/07	4	19.05	10	19.17	19.50	-6	4,040	-0.15%
2018/11/06	3	17.83	0	0.00	17.85	3	4,037	0.07%
2018/11/05	2	18.05	0	0.00	18.05	2	4,264	0.05%
2018/11/02	0	0.00	1	18.25	18.25	-1	4,557	-0.02%
2018/11/01	1	18.05	0	0.00	18.05	1	4,578	0.02%
2018/10/31	2	17.85	15	18.00	18.05	-13	4,566	-0.28%
2018/10/26	0	0.00	7	18.25	18.05	-7	4,587	-0.15%
2018/10/25	5	18.00	0	0.00	18.20	5	4,545	0.11%
2018/10/24	5	18.75	5	18.85	18.75	0	4,510	0.00%
2018/10/22	0.4	18.90	5	19.00	18.80	-4.6	4,585	-0.10%
2018/10/19	0	0.00	1	19.00	18.95	-1	4,636	-0.02%
2018/10/18	0.3	19.20	0	0.00	19.25	0.3	4,599	0.01%
2018/10/15	1	19.20	0	0.00	18.95	1	4,591	0.02%
2018/10/12	0	0.00	1	18.80	19.00	-1	4,625	-0.02%
2018/10/11	0	0.00	32	18.70	19.05	-32	4,654	-0.69%
2018/10/09	6	19.72	4	19.75	19.65	2	4,572	0.04%
2018/10/05	0	0.00	2	20.70	20.75	-2	4,539	-0.04%
2018/10/04	2	21.00	3	21.03	20.90	-1	4,515	-0.02%
2018/10/03	1	20.95	5	20.98	21.05	-4	4,510	-0.09%
2018/10/02	2	20.50	0	0.00	20.60	2	4,443	0.05%
2018/10/01	0	0.00	1	20.85	20.50	-1	4,428	-0.02%
2018/09/28	2	20.40	2	20.35	20.40	0	4,433	0.00%
2018/09/27	1	20.15	0	0.00	20.10	1	4,445	0.02%
2018/09/26	2	20.58	0	0.00	20.30	2	4,430	0.05%
2018/09/20	1	20.50	0	0.00	20.50	1	4,447	0.02%
2018/09/19	1	20.75	0	0.00	20.80	1	4,461	0.02%
2018/09/18	1	20.65	0	0.00	20.50	1	4,498	0.02%
2018/09/17	2	20.90	0	0.00	20.80	2	4,558	0.04%
2018/09/14	1	20.75	0	0.00	20.75	1	4,583	0.02%
2018/09/13	1	20.05	11	20.37	20.55	-10	4,568	-0.22%
2018/09/12	1	19.95	0	0.00	19.95	1	4,574	0.02%
2018/09/10	12	20.10	5	19.90	19.95	7	4,478	0.16%
2018/09/07	7	21.15	4	20.90	21.05	3	4,365	0.07%
2018/09/06	2	21.28	0	0.00	21.20	2	4,330	0.05%
2018/09/05	2	21.50	0	0.00	21.35	2	4,319	0.05%
2018/09/04	3	21.40	0	0.00	21.40	3	4,332	0.07%
2018/08/31	2	21.78	0	0.00	21.70	2	4,318	0.05%
2018/08/30	1	21.95	0	0.00	21.90	1	4,350	0.02%
2018/08/28	5	22.08	1	22.30	22.00	4	4,364	0.09%
2018/08/27	0	0.00	5	21.95	21.95	-5	4,316	-0.12%
2018/08/23	1	21.35	0	0.00	21.40	1	4,383	0.02%
2018/08/22	2	21.90	2	21.85	21.80	0	4,414	0.00%
2018/08/20	2	21.10	0	0.00	21.10	2	4,374	0.05%
2018/08/17	1	21.50	0	0.00	21.50	1	4,311	0.02%
2018/08/16	10.2	21.42	0	0.00	21.60	10.2	4,264	0.24%
2018/08/15	5	22.19	8	22.33	22.15	-3	4,119	-0.07%
2018/08/14	8	22.37	5	22.25	22.40	3	4,053	0.07%
2018/08/13	1	22.60	5	22.64	22.80	-4	3,968	-0.10%
2018/08/10	13	23.11	5	22.96	23.05	8	3,898	0.21%
2018/08/09	26	24.73	5	25.20	24.20	21	3,707	0.57%
2018/08/08	9	26.11	0	0.00	26.15	9	3,409	0.26%
2018/08/07	1	26.05	0	0.00	26.10	1	3,414	0.03%
2018/08/06	4	26.04	0	0.00	26.05	4	3,429	0.12%
2018/08/03	5	26.09	0	0.00	26.15	5	3,408	0.15%
2018/08/02	2.5	26.40	0	0.00	26.25	2.5	3,362	0.07%
2018/08/01	0.2	26.55	0	0.00	26.55	0.2	3,379	0.01%
2018/07/31	7	26.35	0	0.00	26.40	7	3,440	0.20%
2018/07/30	6	26.47	0	0.00	26.45	6	3,539	0.17%
2018/07/27	4	26.75	0	0.00	26.65	4	3,549	0.11%
2018/07/24	0.1	26.70	0	0.00	26.70	0.1	3,467	0.00%
2018/07/20	1.2	26.46	0	0.00	26.75	1.2	3,636	0.03%
2018/07/19	1	26.25	0	0.00	26.20	1	3,713	0.03%
2018/07/18	1	26.25	0	0.00	26.30	1	3,732	0.03%
2018/07/16	0	0.00	2	27.85	27.70	-2	3,654	-0.05%
2018/07/13	1	27.60	0	0.00	27.70	1	3,625	0.03%
2018/07/10	0	0.00	3	27.62	27.65	-3	3,660	-0.08%
2018/07/06	2	27.10	1	27.00	27.25	1	3,722	0.03%
2018/07/05	1	27.40	0	0.00	27.40	1	3,719	0.03%
2018/07/04	1	27.55	0	0.00	27.55	1	3,724	0.03%
2018/06/27	3	27.70	0	0.00	27.65	3	3,665	0.08%
2018/06/26	1	27.75	0	0.00	27.70	1	3,702	0.03%
2018/06/20	2	28.55	0	0.00	28.55	2	3,897	0.05%
2018/06/19	2	28.80	0	0.00	28.75	2	3,900	0.05%
2018/06/15	0	0.00	6	28.87	28.55	-6	3,927	-0.15%
2018/06/14	0	0.00	5	28.79	28.60	-5	3,947	-0.13%
2018/06/13	1	28.50	0	0.00	28.50	1	4,121	0.02%
2018/06/12	0	0.00	3	28.85	28.85	-3	4,299	-0.07%
2018/06/11	20	28.75	20	28.73	28.75	0	4,611	0.00%
2018/06/07	0	0.00	3	29.03	29.10	-3	4,680	-0.06%
2018/06/06	1	28.70	0	0.00	28.75	1	4,769	0.02%
2018/06/05	4	28.55	0	0.00	28.50	4	4,814	0.08%
2018/06/01	1	28.30	0	0.00	28.30	1	4,817	0.02%
2018/05/31	51	28.61	51	28.41	28.10	0	4,816	0.00%
2018/05/30	6	28.13	0	0.00	28.15	6	4,776	0.13%
2018/05/28	1	28.05	1	28.20	28.20	0	4,783	0.00%
2018/05/23	1	28.00	1	28.05	28.05	0	4,979	0.00%
2018/05/22	9	28.03	1	28.05	28.05	8	4,982	0.16%
2018/05/21	1	28.10	0	0.00	28.15	1	5,025	0.02%
2018/05/18	5	27.85	1	27.85	27.80	4	5,009	0.08%
2018/05/15	2	28.18	0	0.00	28.35	2	4,993	0.04%
2018/05/10	2	28.20	0	0.00	28.10	2	5,060	0.04%
2018/05/09	2	27.78	0	0.00	27.75	2	5,043	0.04%
2018/05/08	2	27.83	0	0.00	27.80	2	5,060	0.04%
2018/05/07	3	28.05	1	27.85	27.85	2	4,996	0.04%
2018/05/04	2	28.95	2	28.90	28.85	0	4,903	0.00%
2018/04/27	2	28.75	1	28.75	28.80	1	5,017	0.02%
2018/04/26	6	29.01	9	29.05	28.55	-3	5,060	-0.06%
2018/04/25	7	29.95	6	29.47	29.40	1	4,939	0.02%
2018/04/24	10	30.20	6	30.45	30.50	4	4,883	0.08%
2018/04/18	5	30.27	0	0.00	30.20	5	4,881	0.10%
2018/04/16	4	30.48	0	0.00	30.40	4	4,799	0.08%
2018/04/13	4	30.39	0	0.00	30.40	4	4,811	0.08%
2018/03/30	0	0.00	1	30.50	30.25	-1	5,004	-0.02%
2018/03/29	8	30.30	0	0.00	30.25	8	4,960	0.16%
2018/03/28	1	30.85	0	0.00	31.05	1	4,863	0.02%
2018/03/27	2	31.35	16	31.20	31.20	-14	4,778	-0.29%
2018/03/26	2	30.23	0	0.00	30.35	2	4,645	0.04%
2018/03/23	1	30.00	1	30.50	30.65	0	4,667	0.00%
2018/03/22	3	30.83	1	31.05	30.90	2	4,607	0.04%
2018/03/21	3	30.85	1	31.00	30.80	2	4,578	0.04%
2018/03/20	3	30.75	2	30.70	30.70	1	4,607	0.02%
2018/03/19	7	30.60	5	31.05	31.00	2	4,544	0.04%
2018/03/16	2	29.95	3	30.55	31.20	-1	4,347	-0.02%
2018/03/15	34	30.64	0	0.00	30.20	34	4,152	0.82%
2018/03/14	0	0.00	6	32.45	32.60	-6	3,838	-0.16%
2018/03/13	1	32.75	39	33.08	32.75	-38	3,838	-0.99%
2018/03/12	6	33.03	12	32.63	32.95	-6	3,913	-0.15%
2018/03/07	0	0.00	4	31.55	31.60	-4	3,816	-0.10%
2018/03/05	6	31.57	0	0.00	30.90	6	3,856	0.16%
2018/03/01	3	31.50	6	31.18	31.65	-3	3,782	-0.08%
2018/02/27	8	31.78	6	31.45	31.50	2	3,780	0.05%
2018/02/26	1	31.90	7	31.47	31.90	-6	3,662	-0.16%
2018/02/23	1	30.35	0	0.00	30.40	1	3,544	0.03%
2018/02/22	0	0.00	1	30.50	30.40	-1	3,589	-0.03%
2018/02/21	0	0.00	5	30.80	30.95	-5	3,773	-0.13%
2018/02/12	1	29.70	1	30.00	29.90	0	3,818	0.00%
2018/02/09	0	0.00	1	29.10	30.00	-1	3,876	-0.03%
2018/02/07	15	30.73	0	0.00	30.00	15	3,894	0.39%
2018/02/06	1	29.75	6	29.89	30.45	-5	3,866	-0.13%
2018/02/05	2	29.75	3	30.35	30.90	-1	3,774	-0.03%
2018/02/02	1	30.10	0	0.00	30.20	1	3,793	0.03%
2018/02/01	0	0.00	11	30.20	30.30	-11	3,846	-0.29%
2018/01/31	1	29.80	0	0.00	30.15	1	3,923	0.03%
2018/01/30	6	30.14	0	0.00	30.15	6	4,048	0.15%
2018/01/26	10	29.95	0	0.00	29.95	10	4,139	0.24%
2018/01/25	0	0.00	4	30.65	30.45	-4	4,141	-0.10%
2018/01/24	0	0.00	3	30.95	31.00	-3	4,133	-0.07%
2018/01/23	11	31.33	0	0.00	31.30	11	4,135	0.27%
2018/01/22	0	0.00	25	31.90	31.75	-25	4,150	-0.60%
2018/01/18	6	31.47	4	31.59	31.50	2	4,300	0.05%
2018/01/16	4	31.18	2	31.20	31.50	2	4,483	0.04%
2018/01/15	1	30.65	0	0.00	31.00	1	4,681	0.02%
2018/01/11	0	0.00	1	30.50	30.65	-1	4,843	-0.02%
2018/01/05	3	30.40	0	0.00	30.30	3	5,078	0.06%
2018/01/04	0	0.00	1	30.70	30.85	-1	5,084	-0.02%
2018/01/03	12	30.98	3	30.62	30.45	9	5,089	0.18%
2018/01/02	12	30.66	13	30.33	30.95	-1	5,116	-0.02%